Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 66.26 67.14 66.26 66.52 626,322 +0.59(+0.89%)
Jul 30, 2018 66.32 66.98 65.89 65.93 371,518 -0.27(-0.41%)
Jul 27, 2018 66.36 66.93 65.88 66.20 717,060 -0.07(-0.10%)
Jul 26, 2018 65.44 66.73 65.36 66.27 764,332 +0.87(+1.33%)
Jul 25, 2018 64.67 65.59 64.58 65.40 558,665 +0.37(+0.56%)
Jul 24, 2018 65.40 66.32 63.81 65.04 1,135,461 -0.78(-1.19%)
Jul 23, 2018 66.52 66.75 65.64 65.82 590,729 -0.80(-1.20%)
Jul 20, 2018 66.60 67.12 66.54 66.62 256,759 -0.22(-0.33%)
Jul 19, 2018 66.57 67.00 66.02 66.84 440,589 +0.00(+0.00%)
Jul 18, 2018 66.66 67.06 65.90 66.84 545,512 +0.40(+0.59%)
Jul 17, 2018 65.21 66.61 63.99 66.44 687,494 +1.37(+2.10%)
Jul 16, 2018 65.63 65.74 64.90 65.08 261,285 -0.29(-0.44%)
Jul 13, 2018 64.84 65.41 64.60 65.36 474,212 +0.60(+0.92%)
Jul 12, 2018 64.77 65.08 64.45 64.77 278,063 +0.30(+0.46%)
Jul 11, 2018 65.23 65.23 64.22 64.47 371,642 -1.27(-1.94%)
Jul 10, 2018 66.29 66.75 65.52 65.74 872,341 -0.50(-0.76%)
Jul 09, 2018 65.03 66.52 64.95 66.24 461,589 +1.63(+2.52%)
Jul 06, 2018 65.22 65.43 64.56 64.61 382,459 -0.71(-1.09%)
Jul 05, 2018 66.94 66.94 65.15 65.33 690,485 +0.69(+1.07%)
Jul 03, 2018 64.63 64.63 64.63 0 +0.14(+0.21%)
Jul 02, 2018 63.61 64.53 63.30 64.50 312,412 +0.51(+0.80%)
Jun 29, 2018 64.00 64.76 63.86 63.99 449,100 +0.33(+0.51%)
Jun 28, 2018 63.05 63.98 62.62 63.66 657,406 +0.47(+0.75%)
Jun 27, 2018 63.85 65.39 62.87 63.19 475,959 -0.45(-0.71%)
Jun 26, 2018 63.65 63.89 63.10 63.64 450,667 -0.07(-0.11%)
Jun 25, 2018 64.36 64.36 63.15 63.71 679,117 -0.87(-1.34%)
Jun 22, 2018 65.17 65.28 64.51 64.57 891,783 -0.02(-0.03%)
Jun 21, 2018 65.65 65.65 64.35 64.59 616,758 -1.17(-1.77%)
Jun 20, 2018 66.32 66.42 65.31 65.76 656,422 -0.56(-0.84%)
Jun 19, 2018 67.38 66.03 66.32 882,900 -1.93(-2.82%)
Jun 18, 2018 68.04 68.52 67.91 68.25 535,295 -0.23(-0.34%)
Jun 15, 2018 68.83 68.54 68.48 728,968 -0.06(-0.08%)
Jun 14, 2018 67.83 68.67 67.83 68.54 789,467 +0.98(+1.46%)
Jun 13, 2018 67.47 68.00 67.05 67.55 583,858 +0.10(+0.14%)
Jun 12, 2018 70.43 70.73 66.88 67.46 1,631,646 -3.16(-4.48%)
Jun 11, 2018 70.26 70.77 70.11 70.62 394,425 +0.16(+0.23%)
Jun 08, 2018 69.61 70.50 69.46 70.45 359,100 +0.66(+0.94%)
Jun 07, 2018 69.92 70.29 69.36 69.80 293,059 -0.16(-0.23%)
Jun 06, 2018 70.06 69.96 420,220 +0.94(+1.37%)
Jun 05, 2018 69.22 69.33 68.60 69.02 294,075 -0.11(-0.15%)
Jun 04, 2018 69.09 69.40 68.92 69.12 332,033 +0.24(+0.35%)
Jun 01, 2018 68.69 69.30 68.62 68.88 461,662 +0.61(+0.89%)
May 31, 2018 68.63 68.90 67.77 68.28 313,202 -0.43(-0.63%)
May 30, 2018 68.31 69.17 68.12 68.71 466,692 +0.69(+1.02%)
May 29, 2018 68.35 68.55 67.39 68.02 547,006 -0.67(-0.98%)
May 25, 2018 68.69 68.69 68.69 0 -0.59(-0.85%)
May 24, 2018 68.65 69.58 68.59 69.28 343,608 +0.60(+0.87%)
May 23, 2018 68.44 68.86 68.11 68.68 576,525 -0.10(-0.14%)
May 22, 2018 69.57 69.73 68.72 68.78 360,035 -0.60(-0.86%)
May 21, 2018 69.09 69.69 69.09 69.37 322,005 +0.74(+1.08%)
May 18, 2018 68.02 68.79 67.94 68.63 420,285 +0.74(+1.09%)
May 17, 2018 67.45 68.31 67.45 67.89 368,040 +0.52(+0.77%)
May 16, 2018 67.28 67.90 67.20 67.37 446,324 +0.07(+0.10%)
May 15, 2018 67.16 67.63 67.05 67.30 348,031 -0.13(-0.19%)
May 14, 2018 67.05 67.63 67.05 67.43 442,910 +0.30(+0.45%)
May 11, 2018 66.89 67.38 66.75 67.13 376,908 +0.29(+0.43%)
May 10, 2018 66.57 67.04 66.46 66.84 301,324 +0.24(+0.36%)
May 09, 2018 66.07 66.94 66.05 66.60 434,411 +0.63(+0.95%)
May 08, 2018 65.03 66.29 65.03 65.97 457,604 +0.67(+1.03%)
May 07, 2018 64.86 65.74 64.60 65.30 382,882 +0.75(+1.16%)
May 04, 2018 63.19 64.86 63.07 64.55 334,188 +1.10(+1.73%)
May 03, 2018 62.98 63.73 62.62 63.45 331,619 +0.20(+0.31%)
May 02, 2018 63.74 64.07 63.19 63.25 446,807 -0.44(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.