Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 70.90 71.38 70.28 70.96 1,769,182 -0.26(-0.37%)
Sep 27, 2018 70.73 71.87 70.65 71.22 1,688,694 +0.55(+0.77%)
Sep 26, 2018 70.43 71.24 69.45 70.68 1,793,638 +0.71(+1.02%)
Sep 25, 2018 68.99 70.62 68.83 69.97 3,344,533 +1.64(+2.40%)
Sep 24, 2018 67.65 69.42 66.44 68.33 2,971,138 -0.59(-0.86%)
Sep 21, 2018 69.11 70.49 68.70 68.92 3,558,215 -1.50(-2.13%)
Sep 20, 2018 71.69 72.07 70.41 70.43 2,488,420 -1.09(-1.52%)
Sep 19, 2018 72.50 72.72 70.85 71.51 1,692,041 -0.83(-1.15%)
Sep 18, 2018 70.64 72.67 70.43 72.34 2,236,050 +1.99(+2.83%)
Sep 17, 2018 71.94 72.36 70.19 70.36 3,223,781 -1.60(-2.22%)
Sep 14, 2018 72.69 73.20 71.43 71.95 2,437,092 -0.88(-1.21%)
Sep 13, 2018 70.07 72.87 69.92 72.84 7,532,813 +3.13(+4.49%)
Sep 12, 2018 68.40 69.72 67.13 69.71 3,038,748 +1.24(+1.81%)
Sep 11, 2018 67.07 68.63 66.25 68.47 3,086,916 +1.67(+2.50%)
Sep 10, 2018 66.20 67.25 64.67 66.80 3,094,529 +0.87(+1.32%)
Sep 07, 2018 63.69 65.95 63.51 65.93 4,202,609 +1.92(+2.99%)
Sep 06, 2018 63.88 64.35 62.77 64.01 1,780,402 -0.05(-0.08%)
Sep 05, 2018 66.31 66.54 62.98 64.07 2,987,630 -2.35(-3.54%)
Sep 04, 2018 64.92 66.99 63.92 66.42 2,568,673 +1.85(+2.86%)
Aug 31, 2018 64.57 64.57 64.57 0 +0.57(+0.90%)
Aug 30, 2018 64.83 64.83 63.87 64.00 1,660,212 -0.98(-1.50%)
Aug 29, 2018 65.59 65.77 64.58 64.97 1,555,655 -0.44(-0.68%)
Aug 28, 2018 65.74 65.77 64.53 65.42 2,126,124 -0.21(-0.31%)
Aug 27, 2018 65.49 66.42 65.22 65.62 3,264,158 +0.36(+0.56%)
Aug 24, 2018 64.50 65.90 64.44 65.26 2,449,308 +0.91(+1.41%)
Aug 23, 2018 63.14 65.00 63.14 64.35 2,695,460 +0.87(+1.37%)
Aug 22, 2018 61.97 63.56 61.97 63.48 2,092,686 +1.51(+2.44%)
Aug 21, 2018 62.29 62.70 61.82 61.96 1,866,748 -0.41(-0.66%)
Aug 20, 2018 62.52 62.52 61.29 62.37 2,970,311 +0.07(+0.12%)
Aug 17, 2018 61.53 62.52 60.62 62.30 2,525,047 +1.65(+2.73%)
Aug 16, 2018 61.53 61.56 60.49 60.65 2,377,499 -0.10(-0.17%)
Aug 15, 2018 61.53 62.51 59.95 60.75 2,762,715 -1.45(-2.33%)
Aug 14, 2018 62.79 63.87 61.95 62.20 4,203,968 -0.39(-0.63%)
Aug 13, 2018 62.98 64.15 62.08 62.60 5,058,599 -0.60(-0.95%)
Aug 10, 2018 59.84 63.94 59.62 63.20 6,210,614 +3.41(+5.70%)
Aug 09, 2018 56.80 60.17 56.77 59.79 7,237,601 +4.80(+8.72%)
Aug 08, 2018 54.81 55.54 52.75 54.99 5,824,879 +3.93(+7.69%)
Aug 07, 2018 50.84 51.29 50.41 51.07 2,492,696 +0.29(+0.57%)
Aug 06, 2018 50.04 50.96 49.64 50.78 2,582,722 +0.77(+1.55%)
Aug 03, 2018 49.92 50.35 49.07 50.00 2,485,956 +0.08(+0.16%)
Aug 02, 2018 47.91 49.96 47.61 49.92 2,672,204 +1.74(+3.61%)
Aug 01, 2018 47.96 48.96 47.81 48.19 2,092,096 -0.03(-0.06%)
Jul 31, 2018 47.85 48.78 47.55 48.22 2,934,484 +0.56(+1.18%)
Jul 30, 2018 49.05 49.60 47.38 47.65 3,321,973 -1.72(-3.48%)
Jul 27, 2018 50.83 51.31 48.48 49.37 2,500,004 -1.42(-2.80%)
Jul 26, 2018 51.08 51.56 49.30 50.79 3,493,806 -0.75(-1.45%)
Jul 25, 2018 50.26 52.02 50.08 51.54 2,591,908 +1.54(+3.08%)
Jul 24, 2018 50.81 51.64 49.67 50.00 2,320,102 -0.30(-0.61%)
Jul 23, 2018 49.61 50.43 49.35 50.31 2,094,301 +0.62(+1.25%)
Jul 20, 2018 49.95 50.32 49.56 49.69 2,002,443 -0.26(-0.52%)
Jul 19, 2018 50.19 50.75 49.85 49.95 1,520,690 -0.33(-0.66%)
Jul 18, 2018 50.84 51.04 49.92 50.28 1,503,206 -0.44(-0.87%)
Jul 17, 2018 50.08 50.94 49.56 50.72 1,953,995 +0.17(+0.34%)
Jul 16, 2018 50.57 50.95 49.87 50.55 1,348,063 -0.06(-0.12%)
Jul 13, 2018 51.11 51.27 50.16 50.61 1,421,356 -0.28(-0.56%)
Jul 12, 2018 49.86 51.22 49.82 50.89 1,793,211 +1.20(+2.42%)
Jul 11, 2018 49.34 50.39 49.34 49.69 1,654,388 -0.26(-0.52%)
Jul 10, 2018 51.02 51.31 49.67 49.95 2,266,798 -0.92(-1.82%)
Jul 09, 2018 51.13 51.65 50.46 50.87 1,817,939 -0.04(-0.08%)
Jul 06, 2018 50.36 51.24 50.35 50.92 993,481 +0.55(+1.10%)
Jul 05, 2018 50.26 50.97 49.78 50.36 1,502,934 +0.24(+0.48%)
Jul 03, 2018 50.12 50.12 50.12 0 -0.19(-0.37%)
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.