Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 65.17 65.17 65.17 0 +1.27(+1.99%)
Aug 30, 2018 63.57 64.31 63.23 63.90 3,940,705 +0.31(+0.49%)
Aug 29, 2018 63.72 63.89 62.77 63.59 6,635,976 +0.05(+0.08%)
Aug 28, 2018 63.49 64.92 61.24 63.54 22,536,450 -3.35(-5.01%)
Aug 27, 2018 68.02 68.16 66.70 66.89 6,454,397 -0.34(-0.51%)
Aug 24, 2018 68.03 68.07 66.29 67.24 5,059,562 -0.43(-0.63%)
Aug 23, 2018 66.35 67.77 66.35 67.66 4,143,823 +1.35(+2.04%)
Aug 22, 2018 67.09 69.11 66.05 66.31 4,981,207 -0.39(-0.59%)
Aug 21, 2018 65.04 67.03 64.85 66.71 5,732,800 +1.68(+2.58%)
Aug 20, 2018 64.34 65.31 64.13 65.03 3,018,508 +0.74(+1.15%)
Aug 17, 2018 63.01 64.47 62.82 64.29 2,226,734 +1.29(+2.04%)
Aug 16, 2018 64.00 64.20 62.65 63.00 4,520,098 +0.43(+0.69%)
Aug 15, 2018 64.11 64.11 62.04 62.57 4,433,485 -1.76(-2.74%)
Aug 14, 2018 63.45 64.72 63.32 64.33 3,639,619 +1.20(+1.89%)
Aug 13, 2018 64.67 64.90 63.09 63.13 2,561,767 -1.34(-2.08%)
Aug 10, 2018 64.09 64.92 63.90 64.48 2,124,071 +0.02(+0.04%)
Aug 09, 2018 63.95 64.76 63.72 64.45 2,734,784 +1.14(+1.80%)
Aug 08, 2018 62.98 63.50 62.77 63.31 1,866,768 +0.00(+0.00%)
Aug 07, 2018 62.77 63.60 62.69 63.31 2,027,279 +0.71(+1.14%)
Aug 06, 2018 62.28 62.77 62.16 62.60 1,691,745 +0.28(+0.45%)
Aug 03, 2018 62.35 63.26 62.00 62.32 1,740,761 +0.13(+0.21%)
Aug 02, 2018 60.93 62.31 60.87 62.19 1,860,268 +0.85(+1.39%)
Aug 01, 2018 61.59 62.63 61.21 61.34 2,816,113 -0.12(-0.20%)
Jul 31, 2018 61.09 61.84 60.95 61.46 2,679,691 +0.48(+0.79%)
Jul 30, 2018 61.08 61.32 60.44 60.98 3,817,147 -0.20(-0.32%)
Jul 27, 2018 62.18 62.67 60.91 61.18 3,023,627 -1.09(-1.75%)
Jul 26, 2018 61.95 62.98 61.85 62.27 2,599,157 +0.57(+0.92%)
Jul 25, 2018 61.60 61.80 60.95 61.70 2,769,574 +0.06(+0.09%)
Jul 24, 2018 63.16 63.58 61.33 61.64 2,951,652 -0.94(-1.51%)
Jul 23, 2018 62.23 63.01 62.05 62.59 1,870,589 +0.24(+0.38%)
Jul 20, 2018 63.49 63.68 62.29 62.35 3,407,155 -1.53(-2.40%)
Jul 19, 2018 62.54 64.54 62.42 63.88 4,149,961 +1.34(+2.13%)
Jul 18, 2018 62.75 62.98 62.23 62.54 2,331,998 -0.17(-0.27%)
Jul 17, 2018 62.08 62.94 61.84 62.72 2,332,017 +0.88(+1.43%)
Jul 16, 2018 62.05 62.44 61.62 61.83 1,936,709 -0.33(-0.53%)
Jul 13, 2018 61.26 62.90 61.26 62.16 3,791,723 +0.97(+1.59%)
Jul 12, 2018 61.15 61.51 60.80 61.18 1,534,979 +0.34(+0.55%)
Jul 11, 2018 61.06 61.23 59.82 60.85 3,943,467 -1.17(-1.89%)
Jul 10, 2018 62.00 62.06 61.36 62.02 2,556,765 +0.41(+0.66%)
Jul 09, 2018 61.09 61.78 61.01 61.61 2,926,683 +0.76(+1.25%)
Jul 06, 2018 60.48 60.94 59.96 60.85 1,769,213 +0.44(+0.73%)
Jul 05, 2018 60.60 60.87 60.01 60.41 2,587,288 +0.09(+0.15%)
Jul 03, 2018 60.32 60.32 60.32 0 -0.59(-0.97%)
Jul 02, 2018 60.89 60.99 59.67 60.91 3,351,641 -0.19(-0.31%)
Jun 29, 2018 61.76 62.36 61.09 61.09 3,667,769 -0.34(-0.55%)
Jun 28, 2018 60.56 61.67 59.93 61.43 3,949,915 +0.75(+1.23%)
Jun 27, 2018 62.70 63.02 60.66 60.69 3,665,746 -2.00(-3.19%)
Jun 26, 2018 61.82 63.27 61.63 62.68 3,483,895 +1.16(+1.88%)
Jun 25, 2018 62.19 62.84 61.09 61.53 4,087,404 -0.94(-1.51%)
Jun 22, 2018 63.64 63.87 62.30 62.47 5,039,760 -0.79(-1.26%)
Jun 21, 2018 62.13 63.68 62.06 63.27 3,578,103 +1.12(+1.81%)
Jun 20, 2018 62.57 62.77 61.59 62.14 4,036,707 -0.45(-0.72%)
Jun 19, 2018 62.26 62.91 61.54 62.59 5,113,745 -0.53(-0.84%)
Jun 18, 2018 60.70 63.18 60.59 63.13 5,001,241 +1.84(+3.01%)
Jun 15, 2018 61.42 60.06 61.28 7,796,738 +1.22(+2.03%)
Jun 14, 2018 59.97 60.64 59.83 60.06 4,022,621 +0.05(+0.08%)
Jun 13, 2018 60.37 60.41 59.64 60.01 4,448,552 -0.28(-0.46%)
Jun 12, 2018 60.29 60.45 59.37 60.29 3,977,893 +0.33(+0.56%)
Jun 11, 2018 58.99 60.44 58.90 59.96 4,912,538 +1.08(+1.84%)
Jun 08, 2018 58.02 59.06 57.74 58.88 3,459,141 +0.53(+0.91%)
Jun 07, 2018 58.52 59.17 58.09 58.35 4,206,712 +0.08(+0.14%)
Jun 06, 2018 58.26 3,772,351 -0.16(-0.28%)
Jun 05, 2018 56.56 58.51 56.44 58.43 5,937,443 +1.55(+2.72%)
Jun 04, 2018 56.13 57.04 55.89 56.88 4,004,990 +0.82(+1.47%)
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.