Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 66.57 67.45 66.57 66.83 623,450 +0.59(+0.89%)
Jul 30, 2018 66.62 67.29 66.20 66.24 369,815 -0.27(-0.41%)
Jul 27, 2018 66.66 67.23 66.18 66.51 713,772 -0.07(-0.10%)
Jul 26, 2018 65.74 67.04 65.67 66.58 760,827 +0.87(+1.33%)
Jul 25, 2018 64.97 65.89 64.88 65.70 556,103 +0.37(+0.56%)
Jul 24, 2018 65.70 66.62 64.11 65.34 1,130,254 -0.78(-1.19%)
Jul 23, 2018 66.83 67.06 65.95 66.12 588,020 -0.80(-1.20%)
Jul 20, 2018 66.91 67.43 66.85 66.92 255,582 -0.22(-0.33%)
Jul 19, 2018 66.88 67.31 66.32 67.15 438,569 +0.00(+0.00%)
Jul 18, 2018 66.96 67.37 66.21 67.15 543,011 +0.40(+0.59%)
Jul 17, 2018 65.51 66.91 64.28 66.75 684,341 +1.38(+2.10%)
Jul 16, 2018 65.94 66.04 65.20 65.38 260,087 -0.29(-0.44%)
Jul 13, 2018 65.14 65.71 64.90 65.67 472,037 +0.60(+0.92%)
Jul 12, 2018 65.07 65.38 64.75 65.07 276,788 +0.30(+0.46%)
Jul 11, 2018 65.53 65.53 64.51 64.77 369,938 -1.28(-1.94%)
Jul 10, 2018 66.60 67.06 65.82 66.04 868,341 -0.50(-0.76%)
Jul 09, 2018 65.33 66.83 65.24 66.55 459,472 +1.64(+2.52%)
Jul 06, 2018 65.52 65.73 64.86 64.91 380,705 -0.72(-1.09%)
Jul 05, 2018 67.24 67.24 65.45 65.63 687,319 +0.70(+1.07%)
Jul 03, 2018 64.93 64.93 64.93 0 +0.14(+0.21%)
Jul 02, 2018 63.90 64.82 63.59 64.79 310,979 +0.51(+0.80%)
Jun 29, 2018 64.29 65.06 64.15 64.28 447,041 +0.33(+0.51%)
Jun 28, 2018 63.34 64.27 62.91 63.95 654,391 +0.47(+0.75%)
Jun 27, 2018 64.15 65.69 63.16 63.48 473,776 -0.46(-0.71%)
Jun 26, 2018 63.94 64.19 63.39 63.93 448,600 -0.07(-0.11%)
Jun 25, 2018 64.66 64.66 63.44 64.00 676,003 -0.87(-1.34%)
Jun 22, 2018 65.47 65.58 64.80 64.87 887,694 -0.02(-0.03%)
Jun 21, 2018 65.96 65.96 64.64 64.89 613,930 -1.17(-1.77%)
Jun 20, 2018 66.62 66.72 65.61 66.06 653,412 -0.56(-0.84%)
Jun 19, 2018 67.69 66.33 66.62 878,852 -1.94(-2.82%)
Jun 18, 2018 68.36 68.83 68.22 68.56 532,840 -0.23(-0.34%)
Jun 15, 2018 69.14 68.85 68.79 725,625 -0.06(-0.08%)
Jun 14, 2018 68.14 68.99 68.14 68.85 785,848 +0.99(+1.46%)
Jun 13, 2018 67.78 68.31 67.36 67.86 581,181 +0.10(+0.14%)
Jun 12, 2018 70.75 71.06 67.19 67.77 1,624,165 -3.18(-4.48%)
Jun 11, 2018 70.58 71.10 70.43 70.94 392,617 +0.16(+0.23%)
Jun 08, 2018 69.93 70.83 69.78 70.78 357,454 +0.66(+0.94%)
Jun 07, 2018 70.25 70.61 69.67 70.12 291,715 -0.16(-0.23%)
Jun 06, 2018 70.38 70.28 418,293 +0.95(+1.37%)
Jun 05, 2018 69.54 69.65 68.91 69.34 292,727 -0.11(-0.15%)
Jun 04, 2018 69.41 69.72 69.24 69.44 330,511 +0.24(+0.35%)
Jun 01, 2018 69.01 69.62 68.94 69.20 459,545 +0.61(+0.89%)
May 31, 2018 68.95 69.22 68.09 68.59 311,766 -0.44(-0.63%)
May 30, 2018 68.63 69.49 68.44 69.03 464,552 +0.70(+1.02%)
May 29, 2018 68.67 68.86 67.70 68.33 544,498 -0.68(-0.98%)
May 25, 2018 69.01 69.01 69.01 0 -0.59(-0.85%)
May 24, 2018 68.97 69.90 68.91 69.60 342,032 +0.60(+0.87%)
May 23, 2018 68.75 69.18 68.42 69.00 573,881 -0.10(-0.14%)
May 22, 2018 69.89 70.05 69.04 69.09 358,384 -0.60(-0.86%)
May 21, 2018 69.41 70.01 69.40 69.69 320,528 +0.75(+1.08%)
May 18, 2018 68.33 69.10 68.25 68.95 418,358 +0.75(+1.09%)
May 17, 2018 67.76 68.63 67.76 68.20 366,352 +0.52(+0.77%)
May 16, 2018 67.59 68.21 67.51 67.68 444,278 +0.07(+0.10%)
May 15, 2018 67.47 67.94 67.36 67.61 346,435 -0.13(-0.19%)
May 14, 2018 67.36 67.95 67.36 67.74 440,879 +0.30(+0.45%)
May 11, 2018 67.20 67.69 67.06 67.44 375,179 +0.29(+0.43%)
May 10, 2018 66.88 67.35 66.77 67.15 299,942 +0.24(+0.36%)
May 09, 2018 66.37 67.24 66.35 66.91 432,420 +0.63(+0.95%)
May 08, 2018 65.33 66.60 65.33 66.28 455,506 +0.68(+1.03%)
May 07, 2018 65.16 66.04 64.90 65.60 381,126 +0.76(+1.16%)
May 04, 2018 63.48 65.16 63.36 64.84 332,656 +1.10(+1.73%)
May 03, 2018 63.27 64.02 62.91 63.74 330,099 +0.20(+0.31%)
May 02, 2018 64.03 64.36 63.48 63.54 444,759 -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.