Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 68.89 69.46 68.29 69.14 1,398,279 +0.56(+0.82%)
Jul 30, 2018 68.37 69.11 68.21 68.57 1,920,294 +0.36(+0.53%)
Jul 27, 2018 68.34 68.94 67.70 68.21 1,062,788 +0.15(+0.23%)
Jul 26, 2018 67.35 68.19 67.09 68.06 778,649 +0.69(+1.03%)
Jul 25, 2018 66.05 67.41 66.05 67.37 1,038,652 +0.92(+1.38%)
Jul 24, 2018 66.66 67.26 66.23 66.45 1,035,622 +0.39(+0.59%)
Jul 23, 2018 66.54 66.54 65.76 66.06 914,723 -0.59(-0.89%)
Jul 20, 2018 66.17 66.89 66.03 66.65 1,037,142 +0.03(+0.05%)
Jul 19, 2018 66.57 66.87 65.84 66.62 1,224,684 -0.30(-0.45%)
Jul 18, 2018 67.50 67.81 66.77 66.92 1,689,216 -0.58(-0.85%)
Jul 17, 2018 66.19 67.97 66.15 67.50 2,201,275 +0.79(+1.19%)
Jul 16, 2018 67.87 68.32 66.42 66.71 1,338,979 -1.25(-1.83%)
Jul 13, 2018 68.31 69.05 67.91 67.95 929,684 -0.50(-0.73%)
Jul 12, 2018 68.64 68.74 67.63 68.45 1,031,488 +0.32(+0.46%)
Jul 11, 2018 69.14 69.23 67.94 68.14 1,262,731 -1.87(-2.67%)
Jul 10, 2018 69.37 70.06 69.18 70.01 1,140,611 +0.63(+0.91%)
Jul 09, 2018 69.42 69.90 69.14 69.37 1,500,335 +0.32(+0.46%)
Jul 06, 2018 68.20 69.54 68.07 69.06 929,230 +0.67(+0.98%)
Jul 05, 2018 68.76 69.09 67.39 68.39 1,596,535 -0.19(-0.28%)
Jul 03, 2018 68.58 68.58 68.58 0 +0.90(+1.33%)
Jul 02, 2018 68.11 68.45 67.40 67.68 1,096,327 -0.94(-1.37%)
Jun 29, 2018 68.12 69.31 67.82 68.62 1,812,396 +0.69(+1.02%)
Jun 28, 2018 68.07 68.11 67.01 67.93 1,190,118 -0.11(-0.16%)
Jun 27, 2018 68.49 69.03 67.93 68.04 2,190,430 +0.21(+0.31%)
Jun 26, 2018 67.73 68.28 67.22 67.83 1,401,455 -0.04(-0.06%)
Jun 25, 2018 68.02 68.54 66.71 67.87 3,381,756 -0.41(-0.61%)
Jun 22, 2018 66.95 68.64 66.77 68.29 3,212,448 +1.80(+2.71%)
Jun 21, 2018 66.57 66.90 66.29 66.48 1,575,846 -0.14(-0.21%)
Jun 20, 2018 66.52 66.79 65.72 66.62 1,200,756 +0.44(+0.66%)
Jun 19, 2018 67.07 67.18 65.59 66.18 1,347,253 -1.86(-2.73%)
Jun 18, 2018 68.25 68.82 67.95 68.04 1,684,240 -0.96(-1.39%)
Jun 15, 2018 69.33 68.25 69.00 2,454,700 -0.33(-0.48%)
Jun 14, 2018 69.10 69.68 69.10 69.33 1,312,925 +0.29(+0.42%)
Jun 13, 2018 69.09 69.54 68.78 69.04 1,637,764 +0.04(+0.06%)
Jun 12, 2018 68.34 69.29 68.11 69.00 1,674,763 +0.75(+1.10%)
Jun 11, 2018 68.12 68.95 67.85 68.25 1,279,343 +0.19(+0.28%)
Jun 08, 2018 68.16 68.52 67.25 68.06 1,634,353 -0.12(-0.17%)
Jun 07, 2018 69.79 70.14 67.99 68.17 1,501,047 -1.60(-2.30%)
Jun 06, 2018 69.79 67.69 69.78 1,803,829 +2.00(+2.96%)
Jun 05, 2018 67.27 68.09 67.26 67.77 1,088,984 +0.58(+0.86%)
Jun 04, 2018 68.02 68.11 66.96 67.20 1,285,542 -0.58(-0.85%)
Jun 01, 2018 67.18 68.03 66.96 67.77 1,246,557 +0.91(+1.35%)
May 31, 2018 67.96 68.00 66.74 66.87 1,310,347 -0.98(-1.45%)
May 30, 2018 67.34 68.19 67.14 67.85 1,026,803 +0.80(+1.19%)
May 29, 2018 68.31 68.63 66.93 67.05 1,770,104 -1.80(-2.61%)
May 25, 2018 68.85 68.85 68.85 0 +1.03(+1.52%)
May 24, 2018 68.74 68.74 67.54 67.82 2,325,475 -1.67(-2.40%)
May 23, 2018 69.48 69.83 68.77 69.48 1,238,598 -0.45(-0.65%)
May 22, 2018 70.16 70.82 69.91 69.94 1,603,778 -0.18(-0.26%)
May 21, 2018 70.74 71.11 69.80 70.12 1,028,498 -0.14(-0.20%)
May 18, 2018 70.45 71.36 69.91 70.26 1,088,781 -0.68(-0.96%)
May 17, 2018 70.63 71.27 70.28 70.94 2,037,620 +0.48(+0.69%)
May 16, 2018 68.78 70.63 68.78 70.46 2,036,264 +1.36(+1.97%)
May 15, 2018 68.49 69.78 67.82 69.10 1,994,175 +0.16(+0.23%)
May 14, 2018 70.07 70.18 68.73 68.94 2,672,876 +0.68(+1.00%)
May 11, 2018 67.28 68.97 67.26 68.25 1,960,155 +1.13(+1.68%)
May 10, 2018 66.40 67.36 65.80 67.13 2,048,246 +0.81(+1.22%)
May 09, 2018 67.27 67.53 66.02 66.32 1,801,794 -0.78(-1.16%)
May 08, 2018 67.13 67.81 66.64 67.10 1,842,231 -0.33(-0.49%)
May 07, 2018 67.30 67.62 66.56 67.43 2,409,301 +0.30(+0.45%)
May 04, 2018 65.41 67.57 65.19 67.13 3,628,805 +2.84(+4.42%)
May 03, 2018 64.49 64.95 62.37 64.29 5,012,077 +2.60(+4.21%)
May 02, 2018 61.22 62.16 61.22 61.69 1,760,721 +0.41(+0.68%)
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.