Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 71.49 72.68 71.14 72.20 307,063 +0.83(+1.17%)
Jul 30, 2018 72.64 73.00 71.10 71.37 598,007 -1.27(-1.75%)
Jul 27, 2018 75.09 75.09 72.25 72.64 432,104 -2.05(-2.75%)
Jul 26, 2018 75.26 75.71 74.27 74.69 297,461 -0.79(-1.05%)
Jul 25, 2018 74.45 75.65 73.26 75.48 607,199 +1.03(+1.39%)
Jul 24, 2018 77.14 77.77 74.11 74.45 477,440 -1.62(-2.13%)
Jul 23, 2018 77.34 78.47 75.81 76.07 559,135 -1.34(-1.73%)
Jul 20, 2018 75.19 79.90 74.24 77.41 1,114,196 +3.62(+4.91%)
Jul 19, 2018 71.29 76.21 70.40 73.79 1,324,343 +6.02(+8.88%)
Jul 18, 2018 67.54 68.68 66.93 67.77 405,186 +0.27(+0.40%)
Jul 17, 2018 67.37 67.80 66.94 67.50 235,357 -0.02(-0.03%)
Jul 16, 2018 67.36 67.92 66.91 67.52 290,251 +0.12(+0.18%)
Jul 13, 2018 66.22 67.60 66.22 67.40 264,303 +1.04(+1.57%)
Jul 12, 2018 67.08 67.08 66.09 66.35 305,529 -0.10(-0.15%)
Jul 11, 2018 65.90 67.28 64.56 66.45 396,679 +0.07(+0.11%)
Jul 10, 2018 67.80 67.84 66.07 66.38 206,238 -1.17(-1.74%)
Jul 09, 2018 66.20 67.83 65.74 67.55 249,881 +1.51(+2.28%)
Jul 06, 2018 66.80 67.41 65.93 66.05 235,484 -0.56(-0.84%)
Jul 05, 2018 65.91 66.63 65.20 66.61 173,922 +1.03(+1.58%)
Jul 03, 2018 65.57 65.57 65.57 0 +0.56(+0.86%)
Jul 02, 2018 64.19 65.01 63.63 65.01 437,327 -0.08(-0.12%)
Jun 29, 2018 61.77 65.97 60.77 65.09 650,805 +4.52(+7.46%)
Jun 28, 2018 60.26 60.67 59.56 60.57 241,654 +0.10(+0.16%)
Jun 27, 2018 61.42 62.12 60.44 60.48 131,559 -0.77(-1.26%)
Jun 26, 2018 61.10 61.63 60.41 61.25 210,161 +0.45(+0.74%)
Jun 25, 2018 61.62 61.62 60.47 60.80 241,278 -1.05(-1.70%)
Jun 22, 2018 62.48 63.06 61.75 61.85 579,606 +0.17(+0.27%)
Jun 21, 2018 63.12 63.20 61.39 61.69 228,117 -1.52(-2.40%)
Jun 20, 2018 62.80 63.51 62.21 63.20 217,040 +0.75(+1.21%)
Jun 19, 2018 62.11 62.80 61.38 62.45 285,949 -0.61(-0.96%)
Jun 18, 2018 62.45 63.50 62.43 63.06 184,069 +0.22(+0.35%)
Jun 15, 2018 63.27 61.33 62.84 407,076 -0.22(-0.35%)
Jun 14, 2018 62.40 63.10 61.88 63.06 217,228 +0.97(+1.57%)
Jun 13, 2018 62.98 62.98 61.93 62.08 241,629 -0.98(-1.56%)
Jun 12, 2018 63.20 63.61 62.48 63.07 166,831 -0.03(-0.06%)
Jun 11, 2018 62.92 63.76 62.80 63.10 251,374 +0.25(+0.40%)
Jun 08, 2018 63.77 64.11 62.35 62.85 292,688 -1.05(-1.64%)
Jun 07, 2018 63.01 64.14 62.86 63.90 189,930 +1.13(+1.81%)
Jun 06, 2018 62.41 62.76 236,512 -0.85(-1.33%)
Jun 05, 2018 63.76 64.03 62.73 63.61 296,267 -0.19(-0.30%)
Jun 04, 2018 63.70 64.38 63.49 63.80 326,396 +0.37(+0.58%)
Jun 01, 2018 63.23 63.60 62.97 63.43 208,872 +0.78(+1.24%)
May 31, 2018 63.96 63.99 62.41 62.66 240,281 -1.32(-2.07%)
May 30, 2018 62.87 64.49 62.69 63.98 307,819 +1.52(+2.43%)
May 29, 2018 62.87 63.51 61.79 62.47 261,614 -0.71(-1.12%)
May 25, 2018 63.17 63.17 63.17 0 -0.16(-0.25%)
May 24, 2018 63.29 63.73 62.59 63.33 128,054 +0.05(+0.08%)
May 23, 2018 63.60 63.60 62.42 63.28 268,309 -0.69(-1.08%)
May 22, 2018 66.05 66.31 63.92 63.96 221,358 -2.08(-3.15%)
May 21, 2018 65.39 66.46 64.96 66.05 174,642 +0.86(+1.32%)
May 18, 2018 64.44 65.46 63.90 65.18 327,402 +0.81(+1.26%)
May 17, 2018 64.57 65.71 63.73 64.37 357,767 -0.38(-0.59%)
May 16, 2018 63.77 65.66 63.74 64.76 450,344 +1.14(+1.79%)
May 15, 2018 62.33 63.69 62.24 63.62 277,519 +0.95(+1.52%)
May 14, 2018 62.73 63.45 62.20 62.67 177,001 +0.06(+0.10%)
May 11, 2018 62.95 63.62 62.54 62.61 182,787 -0.37(-0.60%)
May 10, 2018 62.36 63.27 62.11 62.98 236,740 +0.85(+1.37%)
May 09, 2018 61.29 62.72 61.26 62.13 286,091 +1.00(+1.64%)
May 08, 2018 60.95 61.30 60.51 61.12 246,143 +0.33(+0.54%)
May 07, 2018 60.41 61.72 60.29 60.79 313,973 +0.54(+0.90%)
May 04, 2018 58.58 61.03 58.11 60.25 298,009 +1.53(+2.60%)
May 03, 2018 57.59 59.27 56.97 58.73 379,350 +1.07(+1.86%)
May 02, 2018 57.21 58.41 56.78 57.66 278,327 +0.44(+0.78%)
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.