Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 74.62 74.78 69.75 70.17 1,527,345 -4.85(-6.46%)
Sep 27, 2018 74.55 75.89 74.33 75.01 359,835 +0.68(+0.91%)
Sep 26, 2018 72.83 75.26 72.52 74.33 593,415 +1.75(+2.41%)
Sep 25, 2018 73.21 73.21 71.62 72.59 502,866 -0.39(-0.53%)
Sep 24, 2018 73.81 73.94 71.80 72.97 615,768 -2.04(-2.72%)
Sep 21, 2018 75.78 76.83 74.71 75.01 1,293,896 +1.87(+2.55%)
Sep 20, 2018 72.80 73.37 71.25 73.15 610,565 +0.92(+1.27%)
Sep 19, 2018 70.29 72.86 69.79 72.23 753,717 +2.96(+4.28%)
Sep 18, 2018 69.14 71.35 68.89 69.27 1,180,704 +0.38(+0.55%)
Sep 17, 2018 69.61 70.61 68.40 68.89 962,829 -1.22(-1.75%)
Sep 14, 2018 70.18 71.05 69.46 70.11 744,696 +0.81(+1.16%)
Sep 13, 2018 67.98 70.36 67.89 69.30 1,033,816 +2.77(+4.17%)
Sep 12, 2018 65.51 67.60 64.25 66.53 912,046 +0.75(+1.14%)
Sep 11, 2018 64.36 67.32 62.74 65.78 1,341,207 +0.73(+1.11%)
Sep 10, 2018 70.70 70.70 63.22 65.05 2,300,835 -5.76(-8.14%)
Sep 07, 2018 69.96 72.06 69.32 70.82 556,591 +0.44(+0.62%)
Sep 06, 2018 70.26 71.88 69.68 70.38 900,919 +0.58(+0.83%)
Sep 05, 2018 71.43 71.73 68.59 69.80 1,772,852 -2.86(-3.93%)
Sep 04, 2018 74.19 74.23 71.35 72.66 1,459,542 -2.22(-2.97%)
Aug 31, 2018 74.88 74.88 74.88 0 +1.08(+1.46%)
Aug 30, 2018 74.49 75.14 73.10 73.80 715,908 -1.33(-1.77%)
Aug 29, 2018 74.52 75.25 73.37 75.13 535,946 +0.53(+0.70%)
Aug 28, 2018 76.83 76.83 74.16 74.61 911,524 -1.75(-2.29%)
Aug 27, 2018 73.41 76.74 73.32 76.36 1,536,040 +4.38(+6.08%)
Aug 24, 2018 70.55 72.43 70.35 71.98 656,657 +1.87(+2.66%)
Aug 23, 2018 71.10 72.30 69.70 70.11 1,035,577 -0.92(-1.29%)
Aug 22, 2018 70.43 71.75 69.68 71.03 615,836 +1.05(+1.50%)
Aug 21, 2018 71.37 71.37 69.28 69.97 746,921 -0.51(-0.72%)
Aug 20, 2018 70.94 71.34 68.62 70.48 1,425,951 -0.47(-0.66%)
Aug 17, 2018 70.63 71.72 69.86 70.95 1,319,823 -0.04(-0.05%)
Aug 16, 2018 71.72 73.07 69.88 70.99 1,495,136 +0.44(+0.62%)
Aug 15, 2018 69.30 71.91 68.05 70.55 2,249,510 -1.36(-1.89%)
Aug 14, 2018 75.14 75.45 71.53 71.91 1,437,163 -3.33(-4.42%)
Aug 13, 2018 74.64 76.04 73.31 75.24 1,744,289 +0.18(+0.24%)
Aug 10, 2018 78.02 78.02 74.81 75.06 1,741,046 -4.48(-5.63%)
Aug 09, 2018 79.27 80.82 78.88 79.54 986,233 +0.57(+0.72%)
Aug 08, 2018 86.47 87.64 76.26 78.97 2,250,350 -7.72(-8.91%)
Aug 07, 2018 86.91 87.79 85.88 86.69 1,069,208 +0.64(+0.75%)
Aug 06, 2018 84.31 86.44 83.75 86.05 773,366 +1.21(+1.43%)
Aug 03, 2018 86.34 86.34 83.69 84.83 775,477 -1.37(-1.59%)
Aug 02, 2018 83.44 86.88 83.27 86.20 943,050 +0.14(+0.17%)
Aug 01, 2018 87.45 88.66 85.76 86.05 1,243,955 -1.64(-1.87%)
Jul 31, 2018 89.57 89.57 86.34 87.70 1,357,590 -2.98(-3.29%)
Jul 30, 2018 92.23 92.23 89.59 90.68 1,303,842 -1.99(-2.15%)
Jul 27, 2018 93.98 94.85 91.41 92.67 1,101,268 -0.89(-0.95%)
Jul 26, 2018 92.68 94.04 91.21 93.56 490,904 -0.47(-0.50%)
Jul 25, 2018 92.05 94.49 91.38 94.03 686,258 +2.46(+2.68%)
Jul 24, 2018 93.05 93.36 90.81 91.57 691,892 -0.21(-0.23%)
Jul 23, 2018 91.74 92.44 90.12 91.78 856,400 -0.11(-0.12%)
Jul 20, 2018 91.37 92.83 90.92 91.89 1,064,959 +0.23(+0.25%)
Jul 19, 2018 90.77 92.23 90.77 91.67 610,739 -0.12(-0.13%)
Jul 18, 2018 92.11 92.44 89.91 91.78 583,291 -0.29(-0.31%)
Jul 17, 2018 88.86 92.31 88.37 92.07 749,289 +2.31(+2.57%)
Jul 16, 2018 90.02 91.37 89.18 89.76 801,933 -1.14(-1.26%)
Jul 13, 2018 95.06 96.08 90.61 90.90 663,502 -4.28(-4.49%)
Jul 12, 2018 94.09 95.34 93.71 95.18 429,511 +2.00(+2.15%)
Jul 11, 2018 92.39 94.06 91.38 93.18 378,729 -0.40(-0.43%)
Jul 10, 2018 95.00 97.17 93.24 93.58 341,456 -2.08(-2.17%)
Jul 09, 2018 96.95 99.07 94.60 95.65 1,095,584 +0.65(+0.69%)
Jul 06, 2018 92.29 95.59 91.78 95.00 648,090 +1.45(+1.55%)
Jul 05, 2018 94.21 94.31 91.86 93.55 722,322 +0.07(+0.08%)
Jul 03, 2018 93.48 93.48 93.48 0 +2.17(+2.37%)
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.