Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 68.35 70.26 68.35 69.57 3,811,691 +0.96(+1.41%)
Sep 27, 2018 69.72 69.97 68.44 68.61 3,110,054 -1.20(-1.72%)
Sep 26, 2018 68.74 70.50 68.56 69.81 2,848,875 +1.55(+2.27%)
Sep 25, 2018 69.54 70.12 67.71 68.26 3,003,885 -1.37(-1.96%)
Sep 24, 2018 70.98 71.59 69.50 69.63 4,165,565 -1.07(-1.51%)
Sep 21, 2018 69.96 71.47 69.95 70.69 5,940,653 +0.95(+1.36%)
Sep 20, 2018 68.28 69.87 68.12 69.75 3,911,628 +1.60(+2.34%)
Sep 19, 2018 68.20 68.54 67.61 68.15 2,637,094 +0.03(+0.05%)
Sep 18, 2018 67.09 68.30 67.01 68.12 3,766,236 +0.58(+0.86%)
Sep 17, 2018 68.60 69.17 67.42 67.54 3,228,634 -0.79(-1.15%)
Sep 14, 2018 68.52 68.91 67.67 68.33 3,489,519 -0.15(-0.22%)
Sep 13, 2018 68.21 69.03 67.87 68.48 3,094,713 +0.27(+0.40%)
Sep 12, 2018 67.60 68.27 67.16 68.21 3,266,856 +0.59(+0.88%)
Sep 11, 2018 67.26 67.94 66.84 67.61 2,963,319 +0.23(+0.34%)
Sep 10, 2018 68.55 68.63 67.05 67.39 3,684,374 -0.77(-1.13%)
Sep 07, 2018 68.82 69.36 67.87 68.15 3,471,736 -0.91(-1.31%)
Sep 06, 2018 69.30 69.70 68.83 69.06 3,692,791 +0.14(+0.20%)
Sep 05, 2018 70.11 70.81 68.62 68.92 4,150,550 -1.40(-2.00%)
Sep 04, 2018 69.30 70.59 69.00 70.32 4,176,447 +0.98(+1.41%)
Aug 31, 2018 69.35 69.35 69.35 0 +1.35(+1.99%)
Aug 30, 2018 67.64 68.42 67.28 68.00 3,703,545 +0.33(+0.49%)
Aug 29, 2018 67.80 67.98 66.78 67.67 6,236,608 +0.05(+0.08%)
Aug 28, 2018 67.55 69.08 65.16 67.61 21,180,158 -3.56(-5.01%)
Aug 27, 2018 72.38 72.52 70.97 71.18 6,065,957 -0.37(-0.51%)
Aug 24, 2018 72.39 72.43 70.53 71.54 4,755,067 -0.45(-0.63%)
Aug 23, 2018 70.59 72.11 70.59 72.00 3,894,439 +1.44(+2.04%)
Aug 22, 2018 71.39 73.54 70.28 70.56 4,681,427 -0.42(-0.59%)
Aug 21, 2018 69.21 71.32 69.01 70.98 5,387,787 +1.79(+2.58%)
Aug 20, 2018 68.46 69.49 68.23 69.19 2,836,847 +0.78(+1.15%)
Aug 17, 2018 67.05 68.60 66.85 68.41 2,092,725 +1.37(+2.04%)
Aug 16, 2018 68.10 68.31 66.66 67.04 4,248,069 +0.46(+0.69%)
Aug 15, 2018 68.21 68.21 66.02 66.58 4,166,668 -1.87(-2.74%)
Aug 14, 2018 67.51 68.87 67.38 68.45 3,420,579 +1.27(+1.89%)
Aug 13, 2018 68.82 69.06 67.13 67.18 2,407,595 -1.43(-2.08%)
Aug 10, 2018 68.20 69.08 67.99 68.61 1,996,240 +0.03(+0.04%)
Aug 09, 2018 68.04 68.90 67.80 68.58 2,570,199 +1.21(+1.80%)
Aug 08, 2018 67.01 67.57 66.79 67.37 1,754,422 +0.00(+0.00%)
Aug 07, 2018 66.78 67.67 66.71 67.37 1,905,273 +0.76(+1.14%)
Aug 06, 2018 66.27 66.79 66.14 66.61 1,589,932 +0.30(+0.45%)
Aug 03, 2018 66.34 67.31 65.97 66.31 1,635,999 +0.14(+0.21%)
Aug 02, 2018 64.83 66.30 64.77 66.17 1,748,313 +0.91(+1.39%)
Aug 01, 2018 65.54 66.65 65.13 65.27 2,646,633 -0.13(-0.20%)
Jul 31, 2018 65.00 65.80 64.85 65.40 2,518,422 +0.51(+0.79%)
Jul 30, 2018 64.99 65.25 64.31 64.88 3,587,423 -0.21(-0.32%)
Jul 27, 2018 66.16 66.68 64.81 65.09 2,841,659 -1.16(-1.75%)
Jul 26, 2018 65.91 67.01 65.81 66.25 2,442,734 +0.60(+0.92%)
Jul 25, 2018 65.55 65.76 64.85 65.65 2,602,895 +0.06(+0.09%)
Jul 24, 2018 67.20 67.66 65.26 65.59 2,774,015 -1.00(-1.51%)
Jul 23, 2018 66.22 67.05 66.02 66.59 1,758,012 +0.25(+0.38%)
Jul 20, 2018 67.56 67.76 66.28 66.34 3,202,105 -1.63(-2.40%)
Jul 19, 2018 66.55 68.68 66.42 67.97 3,900,208 +1.42(+2.13%)
Jul 18, 2018 66.77 67.01 66.22 66.55 2,191,653 -0.18(-0.27%)
Jul 17, 2018 66.05 66.97 65.80 66.73 2,191,672 +0.94(+1.43%)
Jul 16, 2018 66.03 66.44 65.56 65.79 1,820,154 -0.35(-0.53%)
Jul 13, 2018 65.18 66.92 65.18 66.14 3,563,529 +1.04(+1.59%)
Jul 12, 2018 65.07 65.45 64.69 65.10 1,442,601 +0.36(+0.55%)
Jul 11, 2018 64.97 65.16 63.66 64.75 3,706,141 -1.25(-1.89%)
Jul 10, 2018 65.97 66.04 65.29 65.99 2,402,893 +0.44(+0.66%)
Jul 09, 2018 65.00 65.74 64.92 65.56 2,750,549 +0.81(+1.25%)
Jul 06, 2018 64.35 64.84 63.80 64.75 1,662,738 +0.47(+0.73%)
Jul 05, 2018 64.48 64.77 63.86 64.27 2,431,579 +0.10(+0.15%)
Jul 03, 2018 64.18 64.18 64.18 0 -0.63(-0.97%)
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.