Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 78.05 78.05 78.05 0 +0.84(+1.09%)
Aug 30, 2018 77.36 77.65 77.08 77.21 720,751 -0.47(-0.61%)
Aug 29, 2018 77.90 78.14 77.11 77.68 1,069,105 +0.56(+0.73%)
Aug 28, 2018 76.78 77.38 76.67 77.12 873,383 +0.45(+0.59%)
Aug 27, 2018 76.25 77.05 76.25 76.67 1,198,787 +1.18(+1.56%)
Aug 24, 2018 74.97 75.79 74.72 75.49 733,600 +0.46(+0.61%)
Aug 23, 2018 75.52 75.56 74.60 75.03 533,974 -0.31(-0.41%)
Aug 22, 2018 75.82 76.60 75.34 75.34 720,451 -0.48(-0.63%)
Aug 21, 2018 75.18 75.89 75.16 75.82 876,215 +1.02(+1.36%)
Aug 20, 2018 73.72 75.07 73.71 74.80 1,157,728 +1.17(+1.59%)
Aug 17, 2018 72.80 73.82 72.75 73.63 793,800 +0.83(+1.14%)
Aug 16, 2018 73.15 73.40 72.72 72.80 804,344 +0.04(+0.05%)
Aug 15, 2018 72.38 73.09 72.09 72.76 1,090,295 -0.08(-0.11%)
Aug 14, 2018 72.65 73.49 72.65 72.84 1,135,926 +0.45(+0.62%)
Aug 13, 2018 73.60 73.91 72.19 72.39 1,201,896 -0.69(-0.94%)
Aug 10, 2018 73.58 74.01 72.84 73.08 1,199,100 -1.09(-1.47%)
Aug 09, 2018 75.23 75.50 74.12 74.17 1,141,701 -0.76(-1.01%)
Aug 08, 2018 75.69 75.82 74.78 74.93 996,376 -0.65(-0.86%)
Aug 07, 2018 75.55 75.94 75.10 75.58 1,656,846 +0.13(+0.17%)
Aug 06, 2018 74.69 75.72 73.98 75.45 1,190,758 +0.76(+1.02%)
Aug 03, 2018 74.07 75.15 73.59 74.69 1,699,000 +1.39(+1.90%)
Aug 02, 2018 73.07 74.05 72.64 73.30 992,539 +0.07(+0.10%)
Aug 01, 2018 74.22 75.01 72.90 73.23 1,458,313 -1.45(-1.94%)
Jul 31, 2018 75.23 75.42 74.36 74.68 1,296,187 -0.41(-0.55%)
Jul 30, 2018 74.86 75.54 74.61 75.09 1,131,097 +0.27(+0.36%)
Jul 27, 2018 75.59 76.05 74.47 74.82 933,200 -0.55(-0.73%)
Jul 26, 2018 75.49 75.83 75.00 75.37 1,090,532 +0.17(+0.23%)
Jul 25, 2018 74.33 75.29 74.11 75.20 1,105,619 -0.40(-0.53%)
Jul 24, 2018 78.05 78.40 74.92 75.60 1,465,258 -2.11(-2.72%)
Jul 23, 2018 77.00 78.28 76.90 77.71 1,095,753 +0.57(+0.74%)
Jul 20, 2018 77.70 77.82 77.05 77.14 1,123,177 -0.56(-0.72%)
Jul 19, 2018 77.33 78.13 77.33 77.70 913,318 +0.33(+0.43%)
Jul 18, 2018 76.87 77.42 76.74 77.37 1,102,430 -0.30(-0.39%)
Jul 17, 2018 77.00 77.78 77.00 77.67 655,435 +0.42(+0.54%)
Jul 16, 2018 77.05 77.69 76.63 77.25 1,261,311 +0.33(+0.43%)
Jul 13, 2018 76.57 77.73 76.57 76.92 1,007,435 +0.35(+0.46%)
Jul 12, 2018 76.32 76.66 75.68 76.57 1,103,484 +0.85(+1.12%)
Jul 11, 2018 75.72 1,047,275 -0.82(-1.07%)
Jul 10, 2018 78.09 78.09 76.48 76.54 2,248,522 -0.06(-0.08%)
Jul 09, 2018 77.00 77.25 76.51 76.60 1,153,242 +0.19(+0.25%)
Jul 06, 2018 75.77 76.70 75.66 76.41 1,220,769 +0.30(+0.39%)
Jul 05, 2018 74.77 76.17 74.43 76.11 2,152,025 +1.91(+2.57%)
Jul 03, 2018 74.20 74.20 74.20 0 +0.46(+0.62%)
Jul 02, 2018 72.69 73.79 72.08 73.74 2,116,068 +0.87(+1.19%)
Jun 29, 2018 73.40 73.71 72.82 72.87 1,593,749 -0.58(-0.79%)
Jun 28, 2018 74.15 74.42 73.29 73.45 2,601,699 -0.86(-1.16%)
Jun 27, 2018 75.85 76.21 74.30 74.31 1,514,707 -1.08(-1.43%)
Jun 26, 2018 76.01 76.47 75.07 75.39 3,008,541 -1.33(-1.73%)
Jun 25, 2018 79.48 79.51 76.16 76.72 3,384,739 -3.47(-4.33%)
Jun 22, 2018 77.75 81.67 76.20 80.19 12,857,542 +9.14(+12.86%)
Jun 21, 2018 72.49 72.55 70.26 71.05 3,183,050 -1.72(-2.36%)
Jun 20, 2018 73.47 73.92 72.38 72.77 1,292,092 +0.02(+0.03%)
Jun 19, 2018 71.99 72.92 71.86 72.75 1,619,364 +0.35(+0.48%)
Jun 18, 2018 71.98 72.54 71.69 72.40 3,120,993 +0.01(+0.01%)
Jun 15, 2018 73.22 72.13 72.39 3,371,849 -0.83(-1.13%)
Jun 14, 2018 73.24 73.63 72.79 73.22 1,273,659 +0.13(+0.18%)
Jun 13, 2018 74.00 74.12 72.69 73.09 1,991,421 -0.76(-1.03%)
Jun 12, 2018 73.94 74.43 73.61 73.85 1,993,247 +0.03(+0.04%)
Jun 11, 2018 74.05 74.46 73.54 73.82 1,351,051 +0.03(+0.04%)
Jun 08, 2018 73.08 73.80 72.67 73.79 1,400,207 +0.71(+0.97%)
Jun 07, 2018 72.87 73.97 72.62 73.08 1,139,282 +0.46(+0.63%)
Jun 06, 2018 72.99 72.62 2,158,297 +1.00(+1.40%)
Jun 05, 2018 71.19 71.74 71.00 71.62 1,548,948 +0.17(+0.24%)
Jun 04, 2018 70.12 71.49 70.12 71.45 1,514,891 +1.56(+2.23%)
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.