Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 76.61 77.56 76.48 77.08 5,555,697 +0.36(+0.47%)
Sep 27, 2018 76.90 77.34 76.58 76.72 3,714,092 -0.03(-0.04%)
Sep 26, 2018 76.85 77.51 76.49 76.76 5,712,368 +0.33(+0.43%)
Sep 25, 2018 76.19 77.13 76.12 76.43 6,507,870 +0.29(+0.39%)
Sep 24, 2018 75.22 76.59 74.94 76.14 7,251,945 +0.95(+1.26%)
Sep 21, 2018 75.67 76.06 75.02 75.19 12,213,356 -0.34(-0.45%)
Sep 20, 2018 74.52 75.89 73.86 75.53 7,351,133 +1.35(+1.82%)
Sep 19, 2018 74.74 75.18 73.68 74.18 10,369,806 -1.30(-1.72%)
Sep 18, 2018 77.71 78.29 75.31 75.48 12,564,250 -2.25(-2.89%)
Sep 17, 2018 77.75 78.37 77.26 77.73 4,892,220 -0.25(-0.32%)
Sep 14, 2018 78.48 78.57 77.36 77.98 4,228,214 -0.53(-0.67%)
Sep 13, 2018 76.14 78.54 76.13 78.51 5,921,423 +2.52(+3.31%)
Sep 12, 2018 75.30 76.56 75.01 75.99 4,054,826 +0.05(+0.06%)
Sep 11, 2018 76.38 76.39 75.70 75.94 3,237,823 -0.52(-0.68%)
Sep 10, 2018 77.41 77.56 76.37 76.46 3,873,420 -0.29(-0.37%)
Sep 07, 2018 76.32 76.90 74.65 76.75 4,971,404 +0.35(+0.46%)
Sep 06, 2018 77.25 77.49 75.62 76.40 6,645,723 -1.18(-1.52%)
Sep 05, 2018 76.89 77.63 76.68 77.58 6,366,669 +0.51(+0.67%)
Sep 04, 2018 78.22 78.22 76.68 77.07 5,467,610 -1.16(-1.48%)
Aug 31, 2018 78.22 78.22 78.22 0 -0.66(-0.84%)
Aug 30, 2018 79.46 79.65 78.70 78.88 4,214,027 -0.64(-0.81%)
Aug 29, 2018 79.41 79.73 78.26 79.53 4,462,682 +0.26(+0.33%)
Aug 28, 2018 79.70 80.44 79.14 79.27 4,313,319 -0.62(-0.78%)
Aug 27, 2018 79.96 80.11 79.30 79.89 3,013,576 +0.51(+0.64%)
Aug 24, 2018 79.17 79.54 78.69 79.38 3,676,191 +0.20(+0.26%)
Aug 23, 2018 79.62 79.75 78.97 79.18 2,622,278 -0.40(-0.50%)
Aug 22, 2018 79.74 80.13 79.16 79.58 3,635,908 -0.08(-0.10%)
Aug 21, 2018 79.76 79.91 78.89 79.66 4,329,791 +0.09(+0.11%)
Aug 20, 2018 80.95 81.69 79.44 79.57 7,573,575 -0.96(-1.19%)
Aug 17, 2018 80.05 80.81 78.58 80.53 7,739,007 +0.48(+0.60%)
Aug 16, 2018 79.74 80.40 79.10 80.05 7,770,861 +0.63(+0.79%)
Aug 15, 2018 78.17 79.70 77.92 79.42 8,419,034 +1.25(+1.60%)
Aug 14, 2018 78.83 79.34 78.03 78.17 6,847,619 -0.70(-0.89%)
Aug 13, 2018 78.24 79.53 78.09 78.88 7,263,838 +0.80(+1.02%)
Aug 10, 2018 77.71 78.84 77.68 78.08 5,456,188 +0.27(+0.35%)
Aug 09, 2018 76.77 78.35 76.18 77.81 7,578,059 +1.42(+1.86%)
Aug 08, 2018 76.22 76.68 75.69 76.39 5,564,914 -0.27(-0.35%)
Aug 07, 2018 79.30 80.16 76.40 76.66 10,908,937 -2.44(-3.09%)
Aug 06, 2018 78.45 79.50 78.03 79.10 6,299,568 +0.43(+0.55%)
Aug 03, 2018 77.34 78.93 77.28 78.67 5,982,936 +1.15(+1.48%)
Aug 02, 2018 76.27 78.13 76.13 77.52 7,390,467 +0.99(+1.29%)
Aug 01, 2018 75.22 77.00 75.21 76.54 6,539,617 +1.37(+1.82%)
Jul 31, 2018 74.69 75.49 74.43 75.17 10,664,605 +0.64(+0.85%)
Jul 30, 2018 73.90 74.61 72.84 74.53 7,934,138 +0.73(+0.98%)
Jul 27, 2018 74.44 75.20 72.35 73.81 15,835,560 -2.75(-3.60%)
Jul 26, 2018 76.57 77.07 75.42 76.56 8,358,536 +0.67(+0.88%)
Jul 25, 2018 74.23 76.21 74.23 75.89 9,196,632 +1.29(+1.73%)
Jul 24, 2018 73.77 74.66 73.15 74.61 9,773,166 +1.74(+2.39%)
Jul 23, 2018 73.34 72.24 72.86 7,750,175 +0.40(+0.55%)
Jul 20, 2018 72.30 72.95 70.74 72.46 14,470,646 -0.85(-1.16%)
Jul 19, 2018 75.97 76.02 71.52 73.31 24,226,526 -3.63(-4.71%)
Jul 18, 2018 77.65 77.78 76.88 76.94 6,775,270 -0.82(-1.06%)
Jul 17, 2018 78.46 79.19 77.69 77.76 6,266,832 -0.68(-0.87%)
Jul 16, 2018 78.86 78.91 77.66 78.44 4,642,708 -0.31(-0.39%)
Jul 13, 2018 77.39 78.94 77.38 78.75 4,555,102 +0.83(+1.07%)
Jul 12, 2018 77.97 76.69 77.92 5,732,494 +1.31(+1.71%)
Jul 11, 2018 77.66 78.66 76.54 76.61 7,718,979 -3.13(-3.93%)
Jul 10, 2018 78.34 79.83 78.01 79.74 6,342,779 +1.45(+1.85%)
Jul 09, 2018 79.05 79.34 78.19 78.29 7,377,048 +0.10(+0.12%)
Jul 06, 2018 76.80 78.31 76.61 78.19 7,273,357 +1.97(+2.58%)
Jul 05, 2018 76.69 75.80 76.22 5,854,637 +0.70(+0.93%)
Jul 03, 2018 75.52 75.52 75.52 0 +0.40(+0.54%)
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.