Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 69.33 69.56 68.91 69.04 4,627,263 -0.45(-0.65%)
Jul 30, 2018 68.62 69.56 68.62 69.49 4,419,565 +0.92(+1.35%)
Jul 27, 2018 68.84 69.31 68.16 68.57 3,929,132 +0.23(+0.34%)
Jul 26, 2018 68.42 69.56 68.06 68.33 5,153,294 -0.11(-0.16%)
Jul 25, 2018 68.11 68.61 67.74 68.45 4,273,721 +0.54(+0.79%)
Jul 24, 2018 67.56 68.51 67.47 67.91 6,432,739 +0.57(+0.85%)
Jul 23, 2018 66.70 67.54 66.64 67.33 3,992,014 +0.80(+1.20%)
Jul 20, 2018 66.98 67.29 66.43 66.54 3,451,889 -0.60(-0.89%)
Jul 19, 2018 65.96 67.46 65.92 67.14 6,053,786 +1.38(+2.10%)
Jul 18, 2018 66.25 66.58 65.56 65.76 4,862,799 -0.36(-0.54%)
Jul 17, 2018 65.91 66.91 65.77 66.12 3,715,308 +0.05(+0.08%)
Jul 16, 2018 66.32 66.50 65.19 66.07 3,979,981 -0.44(-0.66%)
Jul 13, 2018 65.85 67.06 65.85 66.50 3,458,033 +1.04(+1.59%)
Jul 12, 2018 66.90 66.90 65.02 65.46 4,058,281 -0.92(-1.39%)
Jul 11, 2018 66.65 66.92 65.85 66.38 3,506,638 -0.62(-0.92%)
Jul 10, 2018 66.77 67.15 66.53 67.00 4,476,208 +0.46(+0.69%)
Jul 09, 2018 66.02 66.97 65.97 66.54 3,968,972 +0.83(+1.26%)
Jul 06, 2018 65.20 65.99 64.56 65.71 2,819,454 +0.21(+0.31%)
Jul 05, 2018 65.66 65.79 64.68 65.50 3,239,603 -0.07(-0.10%)
Jul 03, 2018 65.57 65.57 65.57 0 +0.74(+1.14%)
Jul 02, 2018 64.82 65.16 63.99 64.84 4,112,304 -0.30(-0.46%)
Jun 29, 2018 65.86 65.07 65.13 4,018,346 +0.44(+0.69%)
Jun 28, 2018 65.67 65.98 64.17 64.69 5,458,377 -1.09(-1.65%)
Jun 27, 2018 65.34 67.17 65.34 65.78 5,058,050 +0.46(+0.71%)
Jun 26, 2018 65.59 65.96 65.24 65.31 4,179,011 -0.44(-0.66%)
Jun 25, 2018 65.13 66.02 65.11 65.75 7,235,649 +0.68(+1.05%)
Jun 22, 2018 65.66 65.78 64.67 65.07 3,924,110 -0.09(-0.13%)
Jun 21, 2018 64.51 66.08 64.38 65.15 4,979,589 +0.64(+0.99%)
Jun 20, 2018 66.02 66.09 63.75 64.51 6,015,790 -1.01(-1.54%)
Jun 19, 2018 65.57 65.85 64.96 65.52 4,588,997 -0.47(-0.71%)
Jun 18, 2018 65.31 66.67 65.19 65.99 3,903,422 -0.11(-0.17%)
Jun 15, 2018 66.08 65.32 66.10 7,923,502 +0.03(+0.04%)
Jun 14, 2018 66.94 67.45 65.90 66.08 4,962,989 -0.68(-1.03%)
Jun 13, 2018 67.97 68.04 66.74 66.76 4,093,397 -0.90(-1.33%)
Jun 12, 2018 68.01 68.10 67.05 67.66 4,968,922 +0.01(+0.01%)
Jun 11, 2018 66.97 67.91 66.64 67.65 5,015,061 +0.89(+1.33%)
Jun 08, 2018 66.91 67.55 66.62 66.76 5,627,266 -0.28(-0.42%)
Jun 07, 2018 67.34 67.91 66.81 67.04 6,623,966 +0.39(+0.58%)
Jun 06, 2018 66.66 5,138,170 -0.51(-0.76%)
Jun 05, 2018 65.31 67.46 64.84 67.17 10,312,802 +1.84(+2.82%)
Jun 04, 2018 62.68 65.73 62.67 65.33 8,903,954 +3.04(+4.88%)
Jun 01, 2018 62.41 63.01 62.11 62.29 4,694,817 -0.08(-0.12%)
May 31, 2018 62.59 62.98 61.93 62.37 7,499,090 -0.50(-0.79%)
May 30, 2018 61.61 63.36 61.28 62.87 8,942,783 +1.51(+2.47%)
May 29, 2018 60.75 61.40 60.50 61.35 7,842,638 +0.42(+0.69%)
May 25, 2018 60.93 60.93 60.93 0 +0.23(+0.38%)
May 24, 2018 60.97 61.21 59.97 60.70 9,636,900 -0.20(-0.32%)
May 23, 2018 61.16 62.43 60.63 60.90 20,268,288 -3.68(-5.70%)
May 22, 2018 65.89 66.43 64.34 64.58 8,821,732 -1.20(-1.82%)
May 21, 2018 65.57 66.05 65.29 65.78 5,929,659 +0.80(+1.22%)
May 18, 2018 65.19 65.50 64.69 64.98 5,045,836 +0.09(+0.15%)
May 17, 2018 64.33 65.36 64.26 64.89 6,399,536 +0.51(+0.80%)
May 16, 2018 63.30 64.76 63.27 64.37 10,045,982 +1.84(+2.94%)
May 15, 2018 61.89 62.85 61.79 62.53 5,843,274 +0.68(+1.11%)
May 14, 2018 59.93 62.04 59.89 61.85 8,619,290 +2.25(+3.77%)
May 11, 2018 59.34 59.67 58.79 59.60 3,573,946 +0.01(+0.01%)
May 10, 2018 59.18 59.81 58.68 59.59 4,212,870 +0.26(+0.44%)
May 09, 2018 58.27 59.49 57.97 59.33 4,859,622 +0.43(+0.73%)
May 08, 2018 58.80 59.40 58.57 58.90 4,540,644 +0.08(+0.13%)
May 07, 2018 60.17 60.19 58.46 58.82 6,995,439 -1.46(-2.42%)
May 04, 2018 59.94 60.57 59.33 60.28 3,075,757 -0.08(-0.14%)
May 03, 2018 60.60 60.77 59.87 60.36 3,792,113 -0.25(-0.42%)
May 02, 2018 59.91 60.68 58.91 60.62 5,425,880 +0.32(+0.53%)
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.