Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 65.11 65.11 65.11 0 -0.04(-0.06%)
Aug 30, 2018 65.59 65.86 65.04 65.15 1,036,940 -0.61(-0.93%)
Aug 29, 2018 65.69 66.19 65.00 65.76 1,108,231 +0.20(+0.31%)
Aug 28, 2018 65.87 66.05 65.16 65.56 881,121 -0.07(-0.11%)
Aug 27, 2018 65.75 65.88 65.45 65.63 1,006,883 +0.21(+0.32%)
Aug 24, 2018 65.22 65.70 65.20 65.42 835,800 +0.15(+0.23%)
Aug 23, 2018 65.39 65.57 64.82 65.27 983,124 -0.22(-0.34%)
Aug 22, 2018 65.47 65.65 64.91 65.49 1,105,825 -0.23(-0.35%)
Aug 21, 2018 65.44 66.27 64.80 65.72 1,590,281 +0.29(+0.44%)
Aug 20, 2018 65.29 65.75 65.02 65.43 1,484,597 +0.14(+0.21%)
Aug 17, 2018 64.75 65.43 64.02 65.29 1,925,000 +0.43(+0.66%)
Aug 16, 2018 63.82 64.89 63.43 64.86 2,632,722 +1.35(+2.13%)
Aug 15, 2018 63.86 64.04 62.98 63.51 2,658,942 -0.81(-1.26%)
Aug 14, 2018 64.28 64.63 63.72 64.32 2,311,068 +0.04(+0.06%)
Aug 13, 2018 65.05 65.25 63.71 64.28 2,429,316 -0.90(-1.38%)
Aug 10, 2018 65.91 66.22 65.02 65.18 1,709,700 -1.11(-1.67%)
Aug 09, 2018 66.43 67.26 66.23 66.29 1,525,187 -0.08(-0.12%)
Aug 08, 2018 65.75 66.56 65.60 66.37 1,737,071 +0.42(+0.64%)
Aug 07, 2018 67.54 67.54 65.80 65.95 1,849,124 -1.13(-1.68%)
Aug 06, 2018 66.60 67.30 65.58 67.08 2,573,552 +0.23(+0.34%)
Aug 03, 2018 65.50 67.57 65.25 66.85 4,177,600 +3.88(+6.16%)
Aug 02, 2018 61.90 63.28 61.54 62.97 2,233,797 +1.05(+1.70%)
Aug 01, 2018 61.87 62.63 61.22 61.92 1,782,610 -0.16(-0.26%)
Jul 31, 2018 61.25 62.19 61.01 62.08 1,584,564 +1.13(+1.85%)
Jul 30, 2018 61.07 61.40 60.74 60.95 1,077,496 -0.18(-0.29%)
Jul 27, 2018 61.30 61.48 60.63 61.13 1,148,000 -0.16(-0.26%)
Jul 26, 2018 61.30 61.60 60.98 61.29 1,096,863 +0.24(+0.39%)
Jul 25, 2018 60.63 61.15 60.26 61.05 963,035 +0.52(+0.86%)
Jul 24, 2018 61.00 61.17 60.35 60.53 961,927 -0.27(-0.44%)
Jul 23, 2018 60.38 61.08 60.31 60.80 1,009,294 +0.35(+0.58%)
Jul 20, 2018 60.50 60.88 60.32 60.45 1,218,964 -0.31(-0.51%)
Jul 19, 2018 60.57 60.97 60.12 60.76 1,257,963 +0.09(+0.15%)
Jul 18, 2018 60.80 60.98 60.36 60.67 900,363 -0.31(-0.51%)
Jul 17, 2018 60.78 61.11 60.65 60.98 853,380 -0.05(-0.08%)
Jul 16, 2018 61.43 61.50 60.91 61.03 1,188,468 -0.44(-0.72%)
Jul 13, 2018 60.97 61.71 60.79 61.47 1,301,919 +0.48(+0.79%)
Jul 12, 2018 60.67 61.23 60.48 60.99 1,710,739 +0.75(+1.25%)
Jul 11, 2018 60.55 60.81 59.96 60.24 1,199,402 -0.52(-0.86%)
Jul 10, 2018 62.10 62.10 60.58 60.76 2,371,828 -2.95(-4.63%)
Jul 09, 2018 63.24 63.88 63.00 63.71 1,443,513 +0.75(+1.19%)
Jul 06, 2018 62.84 63.35 62.72 62.96 1,655,177 +0.26(+0.41%)
Jul 05, 2018 61.57 62.90 61.47 62.70 2,307,562 +1.27(+2.07%)
Jul 03, 2018 61.43 61.43 61.43 0 +0.27(+0.44%)
Jul 02, 2018 59.59 61.20 59.49 61.16 2,092,695 +1.37(+2.29%)
Jun 29, 2018 59.88 60.32 59.59 59.79 1,366,622 +0.03(+0.05%)
Jun 28, 2018 58.87 59.84 58.80 59.76 997,662 +0.90(+1.53%)
Jun 27, 2018 59.54 60.30 58.83 58.86 1,121,903 -0.80(-1.34%)
Jun 26, 2018 59.20 60.18 58.95 59.66 1,625,155 +0.47(+0.79%)
Jun 25, 2018 59.59 59.84 58.67 59.19 1,372,616 -0.62(-1.04%)
Jun 22, 2018 60.44 60.75 59.74 59.81 5,208,918 -0.12(-0.20%)
Jun 21, 2018 61.05 61.32 59.74 59.93 987,759 -1.13(-1.85%)
Jun 20, 2018 61.50 61.61 60.92 61.06 932,712 -0.31(-0.51%)
Jun 19, 2018 60.91 61.48 60.67 61.37 1,599,692 +0.00(+0.00%)
Jun 18, 2018 61.41 61.74 61.22 61.37 1,527,056 -0.50(-0.81%)
Jun 15, 2018 62.05 61.08 61.87 2,717,786 +0.79(+1.29%)
Jun 14, 2018 60.28 61.13 60.26 61.08 1,248,432 +0.82(+1.36%)
Jun 13, 2018 60.78 60.98 60.24 60.26 1,326,475 -0.40(-0.66%)
Jun 12, 2018 60.64 60.99 60.00 60.66 1,263,290 -0.05(-0.08%)
Jun 11, 2018 60.65 60.96 60.32 60.71 1,658,101 +0.02(+0.03%)
Jun 08, 2018 60.35 60.81 59.67 60.69 1,184,953 +0.44(+0.73%)
Jun 07, 2018 61.20 61.40 59.73 60.25 1,880,653 -1.06(-1.73%)
Jun 06, 2018 60.54 61.45 60.42 61.31 1,631,301 +0.92(+1.52%)
Jun 05, 2018 59.89 60.58 59.72 60.39 1,255,627 +0.64(+1.07%)
Jun 04, 2018 59.87 59.96 59.21 59.75 1,494,187 +0.02(+0.03%)
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.