Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 65.33 66.87 65.33 66.22 132,324 +1.17(+1.80%)
Jul 30, 2018 66.46 66.67 64.99 65.05 153,531 -1.35(-2.03%)
Jul 27, 2018 66.85 67.28 66.00 66.40 119,300 -0.34(-0.51%)
Jul 26, 2018 66.21 67.48 66.21 66.74 189,628 +0.54(+0.82%)
Jul 25, 2018 66.56 66.74 65.90 66.20 180,167 -0.24(-0.36%)
Jul 24, 2018 67.46 67.75 65.47 66.44 307,907 -0.60(-0.89%)
Jul 23, 2018 67.83 68.40 66.97 67.04 86,626 -0.87(-1.28%)
Jul 20, 2018 68.10 68.63 67.75 67.91 130,343 -0.37(-0.54%)
Jul 19, 2018 67.87 68.72 67.49 68.28 117,086 +0.50(+0.74%)
Jul 18, 2018 67.04 68.19 66.75 67.78 245,562 +0.79(+1.18%)
Jul 17, 2018 66.79 67.45 66.68 66.99 210,438 +0.28(+0.42%)
Jul 16, 2018 67.52 67.68 66.61 66.71 158,098 -0.77(-1.14%)
Jul 13, 2018 67.34 68.16 67.34 67.48 304,182 +0.00(+0.00%)
Jul 12, 2018 67.61 67.83 67.03 67.48 136,539 -0.23(-0.34%)
Jul 11, 2018 65.90 68.34 65.90 67.71 208,818 -0.47(-0.69%)
Jul 10, 2018 68.26 68.66 67.64 68.18 162,021 +0.12(+0.18%)
Jul 09, 2018 68.20 68.82 67.97 68.06 361,456 +0.17(+0.25%)
Jul 06, 2018 67.67 68.42 67.47 67.89 286,047 +0.09(+0.13%)
Jul 05, 2018 68.74 68.74 67.07 67.80 208,119 -0.52(-0.76%)
Jul 03, 2018 68.32 68.32 68.32 0 -0.32(-0.47%)
Jul 02, 2018 69.14 69.16 68.25 68.64 227,688 -1.05(-1.51%)
Jun 29, 2018 70.90 71.00 69.65 69.69 174,648 -0.92(-1.30%)
Jun 28, 2018 70.12 70.77 69.77 70.61 142,349 +0.35(+0.50%)
Jun 27, 2018 70.30 71.79 70.23 70.26 136,092 -0.60(-0.85%)
Jun 26, 2018 70.72 71.23 70.62 70.86 194,888 +0.07(+0.10%)
Jun 25, 2018 71.52 71.54 70.32 70.79 192,490 -0.93(-1.30%)
Jun 22, 2018 72.14 72.94 71.50 71.72 616,025 +0.16(+0.22%)
Jun 21, 2018 72.87 73.24 71.36 71.56 142,743 -1.36(-1.87%)
Jun 20, 2018 72.32 73.25 71.76 72.92 145,028 +0.75(+1.04%)
Jun 19, 2018 71.50 72.27 70.68 72.17 150,567 +0.09(+0.12%)
Jun 18, 2018 71.28 72.20 71.05 72.08 122,328 +0.29(+0.40%)
Jun 15, 2018 72.25 72.15 71.79 259,841 -0.36(-0.50%)
Jun 14, 2018 72.40 72.81 71.57 72.15 192,488 -0.18(-0.25%)
Jun 13, 2018 72.38 72.80 71.87 72.33 138,986 -0.14(-0.19%)
Jun 12, 2018 71.85 72.56 71.00 72.47 261,146 +0.72(+1.00%)
Jun 11, 2018 71.85 72.35 71.71 71.75 330,233 -0.08(-0.11%)
Jun 08, 2018 71.78 72.27 71.15 71.83 140,800 -0.14(-0.19%)
Jun 07, 2018 72.32 72.50 71.84 71.97 230,030 -0.37(-0.51%)
Jun 06, 2018 72.34 146,416 +0.21(+0.29%)
Jun 05, 2018 71.52 72.14 71.11 72.13 137,274 +0.64(+0.90%)
Jun 04, 2018 72.29 72.29 71.33 71.49 131,916 -0.05(-0.07%)
Jun 01, 2018 71.40 72.04 71.08 71.54 136,186 +0.77(+1.09%)
May 31, 2018 72.71 72.88 70.69 70.77 245,048 -2.00(-2.75%)
May 30, 2018 72.00 72.82 71.79 72.77 214,451 +0.90(+1.25%)
May 29, 2018 71.95 72.94 71.37 71.87 179,474 -0.55(-0.76%)
May 25, 2018 72.42 72.42 72.42 0 -0.39(-0.54%)
May 24, 2018 72.97 73.29 72.51 72.81 148,790 -0.33(-0.45%)
May 23, 2018 72.19 73.16 72.16 73.14 118,362 +0.73(+1.01%)
May 22, 2018 74.65 74.65 72.24 72.41 238,061 -2.25(-3.01%)
May 21, 2018 72.50 75.08 72.04 74.66 373,715 +2.51(+3.48%)
May 18, 2018 72.05 72.56 71.92 72.15 166,547 +0.31(+0.43%)
May 17, 2018 70.78 72.03 70.65 71.84 156,740 +0.96(+1.35%)
May 16, 2018 70.29 71.31 69.47 70.88 166,579 +0.69(+0.98%)
May 15, 2018 69.37 70.54 69.13 70.19 219,973 +0.47(+0.67%)
May 14, 2018 70.00 70.12 69.24 69.72 138,394 -0.17(-0.24%)
May 11, 2018 68.98 69.93 68.35 69.89 142,335 +1.12(+1.63%)
May 10, 2018 68.22 69.30 67.58 68.77 195,407 +0.97(+1.43%)
May 09, 2018 67.20 68.12 65.75 67.80 185,226 +0.67(+1.00%)
May 08, 2018 64.00 67.74 62.36 67.13 476,790 +5.05(+8.13%)
May 07, 2018 61.45 62.20 61.21 62.08 89,743 +0.77(+1.26%)
May 04, 2018 59.85 61.85 59.80 61.31 101,004 +1.13(+1.88%)
May 03, 2018 60.30 60.69 59.59 60.18 158,637 +0.03(+0.05%)
May 02, 2018 60.08 60.97 59.80 60.15 187,041 +0.05(+0.08%)
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.