Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 70.65 71.18 70.61 71.11 12,404,652 +0.26(+0.37%)
Sep 27, 2018 70.69 71.04 70.69 70.85 15,076,884 +0.42(+0.59%)
Sep 26, 2018 70.77 71.09 70.31 70.43 14,110,151 -0.26(-0.37%)
Sep 25, 2018 70.70 70.84 70.41 70.70 11,175,099 -0.08(-0.12%)
Sep 24, 2018 70.09 70.79 69.82 70.78 18,279,716 +0.35(+0.50%)
Sep 21, 2018 70.98 71.10 70.41 70.43 24,385,064 -0.28(-0.39%)
Sep 20, 2018 70.30 70.78 70.08 70.71 14,562,419 +0.83(+1.18%)
Sep 19, 2018 70.06 70.29 69.49 69.89 11,091,580 -0.18(-0.26%)
Sep 18, 2018 69.54 70.40 69.54 70.06 10,257,785 +0.44(+0.64%)
Sep 17, 2018 70.40 70.53 69.55 69.62 15,722,123 -0.88(-1.25%)
Sep 14, 2018 70.63 70.81 70.19 70.51 10,032,566 -0.06(-0.08%)
Sep 13, 2018 70.18 70.74 70.16 70.56 13,527,657 +0.82(+1.17%)
Sep 12, 2018 69.89 69.90 69.18 69.74 17,291,068 -0.29(-0.42%)
Sep 11, 2018 69.25 70.19 69.08 70.04 14,449,675 +0.59(+0.85%)
Sep 10, 2018 69.48 69.58 69.06 69.44 17,702,026 +0.22(+0.31%)
Sep 07, 2018 69.01 69.78 68.94 69.23 15,125,641 -0.24(-0.34%)
Sep 06, 2018 69.87 70.02 68.92 69.46 14,857,672 -0.51(-0.73%)
Sep 05, 2018 70.76 70.82 69.61 69.97 17,459,342 -0.88(-1.25%)
Sep 04, 2018 70.80 70.96 70.38 70.86 11,770,172 -0.27(-0.38%)
Aug 31, 2018 71.13 71.13 71.13 0 +0.06(+0.08%)
Aug 30, 2018 71.09 71.53 70.86 71.07 11,181,757 -0.22(-0.30%)
Aug 29, 2018 70.73 71.33 70.72 71.29 11,885,416 +0.64(+0.91%)
Aug 28, 2018 70.67 70.80 70.45 70.65 7,849,650 +0.12(+0.17%)
Aug 27, 2018 70.26 70.56 70.07 70.53 8,723,473 +0.64(+0.92%)
Aug 24, 2018 69.38 69.90 69.37 69.89 6,969,896 +0.70(+1.01%)
Aug 23, 2018 68.92 69.57 68.92 69.19 9,956,420 +0.15(+0.22%)
Aug 22, 2018 68.63 69.14 68.52 69.04 6,771,825 +0.21(+0.30%)
Aug 21, 2018 68.91 69.27 68.75 68.83 8,505,463 +0.11(+0.16%)
Aug 20, 2018 68.98 69.00 68.45 68.72 11,287,535 -0.10(-0.15%)
Aug 17, 2018 68.51 69.01 68.29 68.82 9,591,473 +0.10(+0.15%)
Aug 16, 2018 68.95 69.13 68.57 68.72 9,677,288 +0.30(+0.44%)
Aug 15, 2018 68.61 68.86 67.88 68.42 18,910,878 -0.62(-0.90%)
Aug 14, 2018 68.85 69.12 68.47 69.04 9,756,680 +0.42(+0.62%)
Aug 13, 2018 68.81 69.34 68.60 68.62 12,823,318 -0.09(-0.14%)
Aug 10, 2018 68.75 69.04 68.51 68.71 12,296,485 -0.56(-0.80%)
Aug 09, 2018 69.30 69.53 69.21 69.27 12,460,178 +0.03(+0.04%)
Aug 08, 2018 69.01 69.37 68.83 69.24 7,545,506 +0.19(+0.27%)
Aug 07, 2018 69.03 69.29 68.93 69.05 10,918,616 +0.26(+0.38%)
Aug 06, 2018 68.39 68.82 68.23 68.79 7,971,755 +0.37(+0.54%)
Aug 03, 2018 68.19 68.42 67.88 68.42 7,701,259 +0.24(+0.36%)
Aug 02, 2018 66.71 68.26 66.71 68.17 13,928,856 +0.85(+1.26%)
Aug 01, 2018 67.20 67.54 66.96 67.33 15,583,202 +0.60(+0.90%)
Jul 31, 2018 66.75 67.16 66.36 66.72 15,918,592 +0.18(+0.27%)
Jul 30, 2018 67.56 67.67 66.16 66.55 18,969,572 -1.05(-1.56%)
Jul 27, 2018 68.86 68.91 67.18 67.60 33,775,452 -1.18(-1.71%)
Jul 26, 2018 68.65 69.00 68.53 68.78 13,336,071 -1.07(-1.54%)
Jul 25, 2018 69.00 69.85 68.90 69.85 16,249,757 +0.87(+1.25%)
Jul 24, 2018 69.29 69.56 68.70 68.98 11,456,327 +0.38(+0.55%)
Jul 23, 2018 68.12 68.64 67.85 68.61 13,365,091 +0.35(+0.51%)
Jul 20, 2018 68.50 68.63 68.17 68.26 7,673,822 +0.02(+0.03%)
Jul 19, 2018 68.31 68.58 68.12 68.24 7,924,057 -0.24(-0.36%)
Jul 18, 2018 68.58 68.59 68.24 68.48 7,527,221 -0.11(-0.16%)
Jul 17, 2018 67.60 68.71 67.56 68.60 7,920,078 +0.51(+0.75%)
Jul 16, 2018 68.27 68.41 67.96 68.09 7,084,550 -0.16(-0.23%)
Jul 13, 2018 68.33 68.42 68.03 68.25 9,840,550 -0.08(-0.11%)
Jul 12, 2018 67.55 68.36 67.48 68.32 12,598,557 +1.06(+1.58%)
Jul 11, 2018 67.04 67.52 66.94 67.26 13,790,854 -0.26(-0.39%)
Jul 10, 2018 67.37 67.71 67.37 67.52 12,215,488 +0.16(+0.24%)
Jul 09, 2018 67.21 67.38 66.87 67.36 9,274,848 +0.51(+0.76%)
Jul 06, 2018 66.12 66.96 65.96 66.86 13,606,911 +0.77(+1.17%)
Jul 05, 2018 65.57 66.12 65.38 66.08 14,518,842 +0.92(+1.41%)
Jul 03, 2018 65.16 65.16 65.16 0 -0.78(-1.18%)
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.