Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 63.64 65.42 63.64 64.78 4,093,574 +0.90(+1.41%)
Sep 27, 2018 64.92 65.15 63.73 63.88 3,340,049 -1.12(-1.72%)
Sep 26, 2018 64.01 65.64 63.84 65.00 3,059,555 +1.44(+2.27%)
Sep 25, 2018 64.75 65.30 63.05 63.56 3,226,029 -1.27(-1.96%)
Sep 24, 2018 66.10 66.66 64.72 64.83 4,473,617 -1.00(-1.51%)
Sep 21, 2018 65.14 66.55 65.13 65.83 6,379,977 +0.88(+1.36%)
Sep 20, 2018 63.58 65.06 63.43 64.95 4,200,901 +1.49(+2.34%)
Sep 19, 2018 63.50 63.82 62.95 63.46 2,832,113 +0.03(+0.05%)
Sep 18, 2018 62.47 63.60 62.40 63.43 4,044,757 +0.54(+0.86%)
Sep 17, 2018 63.88 64.41 62.78 62.89 3,467,399 -0.73(-1.15%)
Sep 14, 2018 63.80 64.17 63.01 63.62 3,747,576 -0.14(-0.22%)
Sep 13, 2018 63.52 64.27 63.20 63.76 3,323,573 +0.25(+0.40%)
Sep 12, 2018 62.95 63.57 62.54 63.51 3,508,446 +0.55(+0.88%)
Sep 11, 2018 62.63 63.27 62.23 62.96 3,182,463 +0.21(+0.34%)
Sep 10, 2018 63.83 63.91 62.43 62.75 3,956,841 -0.71(-1.13%)
Sep 07, 2018 64.08 64.58 63.19 63.46 3,728,478 -0.84(-1.31%)
Sep 06, 2018 64.52 64.91 64.09 64.30 3,965,881 +0.13(+0.20%)
Sep 05, 2018 65.29 65.94 63.90 64.17 4,457,491 -1.31(-2.00%)
Sep 04, 2018 64.53 65.72 64.25 65.48 4,485,304 +0.91(+1.41%)
Aug 31, 2018 64.57 64.57 64.57 0 +1.26(+1.99%)
Aug 30, 2018 62.98 63.71 62.65 63.31 3,977,429 +0.31(+0.49%)
Aug 29, 2018 63.14 63.30 62.19 63.01 6,697,818 +0.05(+0.08%)
Aug 28, 2018 62.90 64.32 60.68 62.96 22,746,472 -3.32(-5.01%)
Aug 27, 2018 67.40 67.53 66.08 66.28 6,514,547 -0.34(-0.51%)
Aug 24, 2018 67.40 67.45 65.68 66.62 5,106,713 -0.42(-0.63%)
Aug 23, 2018 65.73 67.14 65.73 67.04 4,182,441 +1.34(+2.04%)
Aug 22, 2018 66.47 68.48 65.44 65.70 5,027,628 -0.39(-0.59%)
Aug 21, 2018 64.44 66.41 64.26 66.09 5,786,225 +1.66(+2.58%)
Aug 20, 2018 63.74 64.70 63.53 64.43 3,046,638 +0.73(+1.15%)
Aug 17, 2018 62.43 63.87 62.24 63.70 2,247,486 +1.27(+2.04%)
Aug 16, 2018 63.41 63.61 62.07 62.42 4,562,222 +0.43(+0.69%)
Aug 15, 2018 63.52 63.52 61.47 61.99 4,474,801 -1.75(-2.74%)
Aug 14, 2018 62.86 64.13 62.74 63.74 3,673,537 +1.19(+1.89%)
Aug 13, 2018 64.08 64.30 62.51 62.55 2,585,641 -1.33(-2.08%)
Aug 10, 2018 63.50 64.32 63.31 63.88 2,143,866 +0.02(+0.04%)
Aug 09, 2018 63.35 64.16 63.13 63.86 2,760,270 +1.13(+1.80%)
Aug 08, 2018 62.40 62.92 62.19 62.73 1,884,164 +0.00(+0.00%)
Aug 07, 2018 62.19 63.01 62.11 62.73 2,046,172 +0.71(+1.14%)
Aug 06, 2018 61.71 62.19 61.59 62.02 1,707,511 +0.28(+0.45%)
Aug 03, 2018 61.77 62.67 61.43 61.75 1,756,984 +0.13(+0.21%)
Aug 02, 2018 60.37 61.73 60.31 61.62 1,877,605 +0.84(+1.39%)
Aug 01, 2018 61.03 62.06 60.64 60.77 2,842,357 -0.12(-0.20%)
Jul 31, 2018 60.52 61.27 60.38 60.90 2,704,664 +0.48(+0.79%)
Jul 30, 2018 60.51 60.76 59.88 60.42 3,852,720 -0.19(-0.32%)
Jul 27, 2018 61.60 62.09 60.35 60.61 3,051,805 -1.08(-1.75%)
Jul 26, 2018 61.37 62.40 61.28 61.69 2,623,379 +0.56(+0.92%)
Jul 25, 2018 61.03 61.23 60.38 61.13 2,795,384 +0.06(+0.09%)
Jul 24, 2018 62.58 63.00 60.76 61.07 2,979,159 -0.93(-1.51%)
Jul 23, 2018 61.66 62.43 61.48 62.01 1,888,021 +0.24(+0.38%)
Jul 20, 2018 62.91 63.10 61.71 61.77 3,438,907 -1.52(-2.40%)
Jul 19, 2018 61.97 63.95 61.85 63.29 4,188,636 +1.32(+2.14%)
Jul 18, 2018 62.17 62.40 61.66 61.97 2,353,730 -0.17(-0.27%)
Jul 17, 2018 61.50 62.36 61.27 62.14 2,353,750 +0.88(+1.43%)
Jul 16, 2018 61.48 61.86 61.05 61.26 1,954,758 -0.32(-0.53%)
Jul 13, 2018 60.69 62.32 60.69 61.59 3,827,059 +0.97(+1.59%)
Jul 12, 2018 60.59 60.94 60.24 60.62 1,549,284 +0.33(+0.55%)
Jul 11, 2018 60.50 60.67 59.27 60.29 3,980,217 -1.16(-1.89%)
Jul 10, 2018 61.43 61.49 60.79 61.45 2,580,592 +0.41(+0.66%)
Jul 09, 2018 60.52 61.21 60.45 61.04 2,953,957 +0.75(+1.25%)
Jul 06, 2018 59.92 60.38 59.41 60.29 1,785,701 +0.44(+0.73%)
Jul 05, 2018 60.04 60.31 59.46 59.85 2,611,400 +0.09(+0.15%)
Jul 03, 2018 59.76 59.76 59.76 0 -0.58(-0.97%)
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.