Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 76.60 76.60 76.60 0 +1.15(+1.53%)
Aug 30, 2018 75.73 76.06 74.87 75.45 66,581 -0.41(-0.54%)
Aug 29, 2018 75.28 76.72 74.89 75.85 198,568 +0.82(+1.09%)
Aug 28, 2018 76.53 76.57 74.75 75.04 144,591 -1.01(-1.33%)
Aug 27, 2018 76.05 76.57 75.18 76.05 95,862 +0.67(+0.89%)
Aug 24, 2018 77.10 77.54 74.94 75.37 192,342 -1.73(-2.24%)
Aug 23, 2018 75.13 77.73 74.58 77.10 408,188 +2.02(+2.69%)
Aug 22, 2018 74.08 75.18 73.96 75.09 95,988 +0.72(+0.97%)
Aug 21, 2018 74.08 75.28 74.08 74.36 84,131 +0.43(+0.58%)
Aug 20, 2018 73.60 74.29 72.16 73.93 119,291 +0.67(+0.92%)
Aug 17, 2018 73.64 73.69 71.92 73.26 141,030 -0.67(-0.91%)
Aug 16, 2018 73.93 74.75 73.40 73.93 113,437 +0.43(+0.59%)
Aug 15, 2018 73.02 74.22 72.25 73.50 538,704 +0.10(+0.13%)
Aug 14, 2018 72.97 73.60 71.67 73.40 166,917 +0.86(+1.19%)
Aug 13, 2018 73.40 73.60 72.25 72.54 305,305 -0.86(-1.18%)
Aug 10, 2018 75.57 75.66 72.88 73.40 280,811 -2.79(-3.66%)
Aug 09, 2018 76.96 77.15 72.97 76.19 308,476 -0.38(-0.50%)
Aug 08, 2018 85.61 85.61 74.56 76.57 398,917 -0.10(-0.13%)
Aug 07, 2018 77.87 78.21 76.53 76.67 227,581 -0.82(-1.05%)
Aug 06, 2018 77.82 78.52 76.96 77.49 136,743 -0.14(-0.19%)
Aug 03, 2018 78.16 78.50 76.53 77.63 118,028 -0.38(-0.49%)
Aug 02, 2018 76.05 78.06 75.37 78.02 124,233 +1.78(+2.33%)
Aug 01, 2018 76.48 77.68 75.13 76.24 191,011 +0.00(+0.00%)
Jul 31, 2018 75.71 77.20 75.28 76.24 207,062 +0.53(+0.70%)
Jul 30, 2018 78.30 78.58 75.66 75.71 109,321 -2.59(-3.31%)
Jul 27, 2018 81.23 81.23 78.21 78.30 126,458 -2.88(-3.55%)
Jul 26, 2018 81.14 82.29 81.09 81.19 154,113 +0.05(+0.06%)
Jul 25, 2018 79.70 81.47 79.55 81.14 96,584 +1.49(+1.87%)
Jul 24, 2018 81.96 82.05 79.17 79.65 104,488 -2.16(-2.64%)
Jul 23, 2018 80.85 82.24 80.32 81.81 135,457 +1.06(+1.31%)
Jul 20, 2018 79.79 80.99 79.79 80.75 150,761 +1.30(+1.63%)
Jul 19, 2018 78.69 79.55 77.63 79.46 107,896 +0.82(+1.04%)
Jul 18, 2018 78.21 78.83 77.20 78.64 83,098 +0.58(+0.74%)
Jul 17, 2018 77.49 78.69 76.96 78.06 110,091 +0.48(+0.62%)
Jul 16, 2018 78.26 78.26 76.91 77.58 86,278 -0.38(-0.49%)
Jul 13, 2018 79.02 79.02 77.30 77.97 116,310 -0.77(-0.98%)
Jul 12, 2018 77.87 78.74 76.81 78.74 133,909 +2.35(+3.08%)
Jul 11, 2018 77.01 77.63 76.14 76.38 103,993 -0.77(-1.00%)
Jul 10, 2018 78.35 78.69 76.72 77.15 100,149 -1.01(-1.29%)
Jul 09, 2018 76.86 78.21 76.86 78.16 117,881 +1.39(+1.81%)
Jul 06, 2018 75.61 76.77 75.04 76.77 114,022 +1.35(+1.78%)
Jul 05, 2018 76.33 76.33 74.99 75.42 93,654 +0.10(+0.13%)
Jul 03, 2018 75.33 75.33 75.33 0 +0.29(+0.38%)
Jul 02, 2018 72.97 75.18 72.88 75.04 95,722 +1.78(+2.43%)
Jun 29, 2018 73.12 73.84 72.30 73.26 150,069 +0.19(+0.26%)
Jun 28, 2018 72.06 73.45 71.82 73.07 145,284 +1.06(+1.47%)
Jun 27, 2018 75.13 75.21 71.87 72.01 157,639 -2.98(-3.97%)
Jun 26, 2018 75.13 75.85 74.80 74.99 160,355 +0.00(+0.00%)
Jun 25, 2018 76.00 76.09 74.15 74.99 234,551 -1.35(-1.76%)
Jun 22, 2018 76.53 76.77 75.76 76.33 236,096 +0.19(+0.25%)
Jun 21, 2018 76.48 76.48 75.61 76.14 172,225 +0.05(+0.06%)
Jun 20, 2018 75.42 76.09 75.09 76.09 200,142 +1.30(+1.73%)
Jun 19, 2018 73.98 74.89 73.12 74.80 122,773 +0.00(+0.00%)
Jun 18, 2018 75.13 75.51 74.46 74.80 166,284 -0.86(-1.14%)
Jun 15, 2018 75.85 75.09 75.66 409,820 -0.24(-0.32%)
Jun 14, 2018 73.84 75.95 73.81 75.90 193,460 +2.31(+3.13%)
Jun 13, 2018 72.92 74.80 72.78 73.60 242,280 +0.77(+1.06%)
Jun 12, 2018 74.36 74.61 72.15 72.83 196,584 -1.68(-2.26%)
Jun 11, 2018 72.11 74.89 71.92 74.51 169,087 +2.59(+3.61%)
Jun 08, 2018 72.06 72.44 71.77 71.92 131,680 -0.43(-0.60%)
Jun 07, 2018 74.03 74.32 71.67 72.35 293,283 -1.49(-2.02%)
Jun 06, 2018 73.98 72.73 73.84 160,286 +0.53(+0.72%)
Jun 05, 2018 73.07 73.88 72.68 73.31 292,339 +0.53(+0.73%)
Jun 04, 2018 72.11 73.45 72.11 72.78 171,537 +0.82(+1.13%)
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.