Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 64.52 64.52 64.52 0 +1.26(+1.99%)
Aug 30, 2018 62.93 63.66 62.60 63.26 3,980,669 +0.31(+0.49%)
Aug 29, 2018 63.08 63.25 62.14 62.95 6,703,273 +0.05(+0.08%)
Aug 28, 2018 62.85 64.27 60.63 62.91 22,765,000 -3.32(-5.01%)
Aug 27, 2018 67.34 67.47 66.03 66.22 6,519,853 -0.34(-0.51%)
Aug 24, 2018 67.35 67.39 65.62 66.56 5,110,873 -0.42(-0.63%)
Aug 23, 2018 65.68 67.09 65.68 66.99 4,185,847 +1.34(+2.04%)
Aug 22, 2018 66.42 68.42 65.39 65.65 5,031,723 -0.39(-0.59%)
Aug 21, 2018 64.39 66.35 64.20 66.04 5,790,938 +1.66(+2.58%)
Aug 20, 2018 63.69 64.65 63.48 64.37 3,049,119 +0.73(+1.15%)
Aug 17, 2018 62.38 63.82 62.19 63.64 2,249,316 +1.27(+2.04%)
Aug 16, 2018 63.36 63.55 62.02 62.37 4,565,938 +0.43(+0.69%)
Aug 15, 2018 63.47 63.47 61.42 61.94 4,478,446 -1.74(-2.74%)
Aug 14, 2018 62.81 64.07 62.69 63.68 3,676,529 +1.18(+1.89%)
Aug 13, 2018 64.03 64.25 62.46 62.50 2,587,747 -1.33(-2.08%)
Aug 10, 2018 63.45 64.27 63.25 63.83 2,145,612 +0.02(+0.04%)
Aug 09, 2018 63.30 64.11 63.08 63.81 2,762,518 +1.13(+1.80%)
Aug 08, 2018 62.35 62.87 62.14 62.68 1,885,699 +0.00(+0.00%)
Aug 07, 2018 62.14 62.96 62.06 62.68 2,047,838 +0.71(+1.14%)
Aug 06, 2018 61.66 62.14 61.54 61.97 1,708,902 +0.28(+0.45%)
Aug 03, 2018 61.72 62.62 61.38 61.70 1,758,415 +0.13(+0.21%)
Aug 02, 2018 60.32 61.68 60.26 61.57 1,879,134 +0.84(+1.39%)
Aug 01, 2018 60.98 62.01 60.59 60.72 2,844,672 -0.12(-0.20%)
Jul 31, 2018 60.47 61.22 60.34 60.85 2,706,867 +0.48(+0.79%)
Jul 30, 2018 60.47 60.71 59.83 60.37 3,855,858 -0.19(-0.32%)
Jul 27, 2018 61.55 62.04 60.30 60.56 3,054,291 -1.08(-1.75%)
Jul 26, 2018 61.32 62.35 61.23 61.64 2,625,516 +0.56(+0.92%)
Jul 25, 2018 60.98 61.18 60.34 61.08 2,797,661 +0.06(+0.09%)
Jul 24, 2018 62.52 62.95 60.71 61.02 2,981,585 -0.93(-1.51%)
Jul 23, 2018 61.61 62.38 61.43 61.96 1,889,559 +0.24(+0.38%)
Jul 20, 2018 62.86 63.04 61.66 61.72 3,441,708 -1.52(-2.40%)
Jul 19, 2018 61.92 63.90 61.79 63.24 4,192,047 +1.32(+2.13%)
Jul 18, 2018 62.12 62.35 61.61 61.92 2,355,647 -0.17(-0.27%)
Jul 17, 2018 61.45 62.31 61.22 62.09 2,355,667 +0.88(+1.43%)
Jul 16, 2018 61.43 61.81 61.00 61.21 1,956,350 -0.32(-0.53%)
Jul 13, 2018 60.64 62.27 60.64 61.54 3,830,176 +0.97(+1.59%)
Jul 12, 2018 60.54 60.89 60.19 60.57 1,550,546 +0.33(+0.55%)
Jul 11, 2018 60.45 60.62 59.22 60.24 3,983,459 -1.16(-1.89%)
Jul 10, 2018 61.38 61.44 60.74 61.40 2,582,694 +0.41(+0.66%)
Jul 09, 2018 60.47 61.16 60.40 60.99 2,956,363 +0.75(+1.25%)
Jul 06, 2018 59.87 60.33 59.36 60.24 1,787,155 +0.44(+0.73%)
Jul 05, 2018 59.99 60.26 59.41 59.80 2,613,527 +0.09(+0.15%)
Jul 03, 2018 59.71 59.71 59.71 0 -0.58(-0.97%)
Jul 02, 2018 60.28 60.38 59.07 60.29 3,385,631 -0.19(-0.31%)
Jun 29, 2018 61.14 61.73 60.48 60.48 3,704,965 -0.33(-0.55%)
Jun 28, 2018 59.95 61.05 59.33 60.81 3,989,973 +0.74(+1.23%)
Jun 27, 2018 62.07 62.39 60.05 60.08 3,702,922 -1.98(-3.19%)
Jun 26, 2018 61.20 62.63 61.01 62.05 3,519,227 +1.14(+1.88%)
Jun 25, 2018 61.57 62.21 60.48 60.91 4,128,855 -0.93(-1.51%)
Jun 22, 2018 63.00 63.23 61.67 61.84 5,090,870 -0.79(-1.26%)
Jun 21, 2018 61.51 63.04 61.44 62.63 3,614,389 +1.11(+1.81%)
Jun 20, 2018 61.94 62.14 60.97 61.52 4,077,644 -0.45(-0.72%)
Jun 19, 2018 61.63 62.28 60.92 61.97 5,165,605 -0.53(-0.84%)
Jun 18, 2018 60.09 62.54 59.99 62.49 5,051,961 +1.82(+3.01%)
Jun 15, 2018 60.81 59.46 60.67 7,875,807 +1.21(+2.03%)
Jun 14, 2018 59.37 60.04 59.23 59.46 4,063,415 +0.05(+0.08%)
Jun 13, 2018 59.77 59.80 59.04 59.41 4,493,666 -0.28(-0.46%)
Jun 12, 2018 59.69 59.85 58.78 59.69 4,018,234 +0.33(+0.56%)
Jun 11, 2018 58.40 59.83 58.31 59.36 4,962,358 +1.07(+1.84%)
Jun 08, 2018 57.44 58.47 57.16 58.28 3,494,221 +0.52(+0.91%)
Jun 07, 2018 57.93 58.57 57.51 57.76 4,249,374 +0.08(+0.14%)
Jun 06, 2018 57.68 3,810,608 -0.16(-0.28%)
Jun 05, 2018 55.99 57.92 55.87 57.84 5,997,657 +1.53(+2.72%)
Jun 04, 2018 55.57 56.47 55.33 56.31 4,045,606 +0.81(+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.