Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 77.60 79.75 77.35 79.15 183,700 +1.30(+1.67%)
Sep 27, 2018 78.00 79.69 77.35 77.85 149,849 -0.15(-0.19%)
Sep 26, 2018 79.55 79.55 77.80 78.00 292,377 -1.35(-1.70%)
Sep 25, 2018 81.00 81.50 79.25 79.35 250,244 -1.60(-1.98%)
Sep 24, 2018 80.10 81.15 79.63 80.95 97,372 +0.55(+0.68%)
Sep 21, 2018 80.10 81.00 78.95 80.40 413,900 +0.60(+0.75%)
Sep 20, 2018 79.35 80.65 79.10 79.80 271,373 +0.95(+1.20%)
Sep 19, 2018 79.50 79.50 78.35 78.85 120,649 -0.50(-0.63%)
Sep 18, 2018 79.50 79.70 78.80 79.35 83,966 +0.25(+0.32%)
Sep 17, 2018 80.10 80.45 78.75 79.10 170,832 -0.70(-0.88%)
Sep 14, 2018 80.30 80.95 79.60 79.80 114,800 -0.60(-0.75%)
Sep 13, 2018 79.55 80.50 79.26 80.40 199,695 +1.10(+1.39%)
Sep 12, 2018 79.10 79.73 78.20 79.30 116,741 +0.15(+0.19%)
Sep 11, 2018 79.15 79.88 78.40 79.15 203,398 -0.30(-0.38%)
Sep 10, 2018 80.10 80.30 79.05 79.45 126,005 -0.30(-0.38%)
Sep 07, 2018 78.35 80.25 78.15 79.75 232,000 +1.25(+1.59%)
Sep 06, 2018 78.15 79.00 77.78 78.50 105,369 +0.35(+0.45%)
Sep 05, 2018 77.45 78.40 76.90 78.15 126,864 +0.70(+0.90%)
Sep 04, 2018 79.45 79.45 77.18 77.45 333,697 -2.20(-2.76%)
Aug 31, 2018 79.65 79.65 79.65 0 +1.20(+1.53%)
Aug 30, 2018 78.75 79.09 77.85 78.45 64,032 -0.50(-0.63%)
Aug 29, 2018 78.35 79.85 77.95 78.95 190,782 +0.85(+1.09%)
Aug 28, 2018 79.65 79.70 77.80 78.10 138,922 -1.05(-1.33%)
Aug 27, 2018 79.15 79.70 78.25 79.15 92,104 +0.70(+0.89%)
Aug 24, 2018 80.25 80.70 78.00 78.45 184,800 -1.80(-2.24%)
Aug 23, 2018 78.20 80.90 77.62 80.25 392,183 +2.10(+2.69%)
Aug 22, 2018 77.10 78.25 76.97 78.15 92,225 +0.75(+0.97%)
Aug 21, 2018 77.10 78.35 77.10 77.40 80,833 +0.45(+0.58%)
Aug 20, 2018 76.60 77.32 75.10 76.95 114,614 +0.70(+0.92%)
Aug 17, 2018 76.65 76.70 74.85 76.25 135,500 -0.70(-0.91%)
Aug 16, 2018 76.95 77.80 76.40 76.95 108,989 +0.45(+0.59%)
Aug 15, 2018 76.00 77.25 75.20 76.50 517,581 +0.10(+0.13%)
Aug 14, 2018 75.95 76.60 74.60 76.40 160,372 +0.90(+1.19%)
Aug 13, 2018 76.40 76.60 75.20 75.50 293,334 -0.90(-1.18%)
Aug 10, 2018 78.65 78.75 75.85 76.40 269,800 -2.90(-3.66%)
Aug 09, 2018 80.10 80.30 75.95 79.30 296,381 -0.40(-0.50%)
Aug 08, 2018 89.10 89.10 77.60 79.70 383,275 -0.10(-0.13%)
Aug 07, 2018 81.05 81.40 79.65 79.80 218,658 -0.85(-1.05%)
Aug 06, 2018 81.00 81.72 80.10 80.65 131,382 -0.15(-0.19%)
Aug 03, 2018 81.35 81.70 79.65 80.80 113,400 -0.40(-0.49%)
Aug 02, 2018 79.15 81.25 78.45 81.20 119,362 +1.85(+2.33%)
Aug 01, 2018 79.60 80.85 78.20 79.35 183,522 +0.00(+0.00%)
Jul 31, 2018 78.80 80.35 78.35 79.35 198,943 +0.55(+0.70%)
Jul 30, 2018 81.50 81.79 78.75 78.80 105,035 -2.70(-3.31%)
Jul 27, 2018 84.55 84.55 81.40 81.50 121,500 -3.00(-3.55%)
Jul 26, 2018 84.45 85.65 84.40 84.50 148,070 +0.05(+0.06%)
Jul 25, 2018 82.95 84.80 82.80 84.45 92,797 +1.55(+1.87%)
Jul 24, 2018 85.30 85.40 82.40 82.90 100,391 -2.25(-2.64%)
Jul 23, 2018 84.15 85.60 83.60 85.15 130,146 +1.10(+1.31%)
Jul 20, 2018 83.05 84.30 83.05 84.05 144,850 +1.35(+1.63%)
Jul 19, 2018 81.90 82.80 80.80 82.70 103,666 +0.85(+1.04%)
Jul 18, 2018 81.40 82.05 80.35 81.85 79,840 +0.60(+0.74%)
Jul 17, 2018 80.65 81.90 80.10 81.25 105,775 +0.50(+0.62%)
Jul 16, 2018 81.45 81.45 80.05 80.75 82,895 -0.40(-0.49%)
Jul 13, 2018 82.25 82.25 80.45 81.15 111,750 -0.80(-0.98%)
Jul 12, 2018 81.05 81.95 79.95 81.95 128,659 +2.45(+3.08%)
Jul 11, 2018 80.15 80.80 79.25 79.50 99,916 -0.80(-1.00%)
Jul 10, 2018 81.55 81.90 79.85 80.30 96,222 -1.05(-1.29%)
Jul 09, 2018 80.00 81.40 80.00 81.35 113,259 +1.45(+1.81%)
Jul 06, 2018 78.70 79.90 78.10 79.90 109,551 +1.40(+1.78%)
Jul 05, 2018 79.45 79.45 78.05 78.50 89,982 +0.10(+0.13%)
Jul 03, 2018 78.40 78.40 78.40 0 +0.30(+0.38%)
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.