Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 77.40 77.40 77.40 0 -1.42(-1.81%)
Aug 30, 2018 80.31 80.36 78.63 78.82 636,026 -0.53(-0.67%)
Aug 29, 2018 80.10 80.13 79.28 79.35 367,731 -0.32(-0.40%)
Aug 28, 2018 80.15 80.28 79.22 79.68 318,064 +0.17(+0.22%)
Aug 27, 2018 78.69 79.75 78.49 79.50 461,507 +1.62(+2.09%)
Aug 24, 2018 77.67 78.03 77.45 77.88 432,791 +0.68(+0.88%)
Aug 23, 2018 77.83 78.34 77.06 77.20 463,899 -0.71(-0.91%)
Aug 22, 2018 78.33 78.59 77.54 77.91 900,032 -2.80(-3.47%)
Aug 21, 2018 81.19 81.45 80.30 80.71 640,183 +0.07(+0.09%)
Aug 20, 2018 79.80 81.32 79.68 80.64 846,709 +0.68(+0.85%)
Aug 17, 2018 79.54 80.18 79.05 79.96 456,075 +0.77(+0.97%)
Aug 16, 2018 78.91 79.93 78.91 79.19 848,252 +0.03(+0.04%)
Aug 15, 2018 79.73 79.82 78.24 79.16 1,089,147 -1.53(-1.89%)
Aug 14, 2018 81.06 81.59 80.56 80.68 534,464 -0.56(-0.69%)
Aug 13, 2018 82.14 82.14 81.05 81.24 576,727 -0.72(-0.88%)
Aug 10, 2018 82.68 82.68 81.81 81.97 883,415 -1.96(-2.33%)
Aug 09, 2018 84.96 84.98 83.70 83.93 708,127 -1.23(-1.45%)
Aug 08, 2018 85.22 85.29 84.33 85.16 584,245 -0.60(-0.69%)
Aug 07, 2018 85.64 86.08 85.38 85.76 690,877 +0.10(+0.12%)
Aug 06, 2018 84.63 85.92 84.52 85.65 568,152 +0.39(+0.46%)
Aug 03, 2018 84.45 85.51 84.43 85.27 827,448 +0.29(+0.35%)
Aug 02, 2018 83.38 85.01 83.21 84.97 1,259,244 -0.42(-0.50%)
Aug 01, 2018 87.62 87.62 84.36 85.40 1,083,743 -3.03(-3.43%)
Jul 31, 2018 87.14 88.64 86.99 88.42 726,949 +0.35(+0.39%)
Jul 30, 2018 88.07 88.78 87.24 88.08 847,478 +0.74(+0.85%)
Jul 27, 2018 86.47 89.07 85.63 87.34 1,672,626 +0.31(+0.36%)
Jul 26, 2018 88.82 89.93 87.02 87.03 1,165,980 -2.68(-2.98%)
Jul 25, 2018 87.36 90.12 86.28 89.70 1,657,773 +0.48(+0.54%)
Jul 24, 2018 90.46 90.67 88.82 89.22 509,296 -1.01(-1.12%)
Jul 23, 2018 89.62 90.28 89.30 90.23 395,834 +0.40(+0.44%)
Jul 20, 2018 90.16 90.81 88.60 89.83 811,684 -0.51(-0.56%)
Jul 19, 2018 90.68 91.18 89.75 90.34 608,293 -0.98(-1.08%)
Jul 18, 2018 91.76 92.08 90.86 91.32 813,190 -0.91(-0.99%)
Jul 17, 2018 90.91 92.45 90.72 92.24 560,274 +1.33(+1.46%)
Jul 16, 2018 92.65 92.65 90.77 90.91 579,892 -0.32(-0.35%)
Jul 13, 2018 90.87 91.70 90.77 91.23 500,327 +0.56(+0.62%)
Jul 12, 2018 89.87 91.77 89.68 90.67 360,878 +0.79(+0.88%)
Jul 11, 2018 89.27 90.12 88.23 89.87 674,984 -1.40(-1.53%)
Jul 10, 2018 89.74 91.34 89.56 91.27 1,096,111 +1.34(+1.49%)
Jul 09, 2018 90.57 90.57 89.76 89.93 615,357 +0.08(+0.09%)
Jul 06, 2018 89.43 90.27 88.61 89.86 724,913 +0.65(+0.73%)
Jul 05, 2018 91.00 88.36 89.21 1,095,847 +2.67(+3.08%)
Jul 03, 2018 86.54 86.54 86.54 0 -1.26(-1.44%)
Jul 02, 2018 85.56 87.83 85.19 87.80 1,423,251 -1.25(-1.40%)
Jun 29, 2018 90.26 88.31 89.05 915,881 +0.74(+0.84%)
Jun 28, 2018 88.19 88.61 86.57 88.31 1,426,659 -2.24(-2.48%)
Jun 27, 2018 91.43 92.02 90.51 90.55 941,365 -0.57(-0.63%)
Jun 26, 2018 91.24 91.82 90.87 91.13 1,413,950 -0.82(-0.89%)
Jun 25, 2018 92.39 92.74 91.43 91.95 752,275 -1.19(-1.28%)
Jun 22, 2018 95.21 95.72 92.82 93.14 883,398 -1.28(-1.36%)
Jun 21, 2018 96.14 96.14 94.13 94.42 783,063 -2.61(-2.69%)
Jun 20, 2018 96.74 97.81 96.74 97.03 805,377 +0.15(+0.15%)
Jun 19, 2018 96.92 97.04 95.59 96.88 909,728 -1.67(-1.69%)
Jun 18, 2018 96.87 98.90 96.86 98.55 677,611 -0.10(-0.10%)
Jun 15, 2018 98.93 98.94 98.65 1,364,605 -0.29(-0.29%)
Jun 14, 2018 98.67 99.05 98.48 98.94 272,672 +0.68(+0.69%)
Jun 13, 2018 98.46 99.12 98.15 98.26 280,032 -0.59(-0.60%)
Jun 12, 2018 98.86 99.33 98.49 98.85 449,695 -0.46(-0.46%)
Jun 11, 2018 98.79 99.63 98.79 99.31 439,068 +0.54(+0.55%)
Jun 08, 2018 98.38 98.89 98.29 98.77 417,396 +0.88(+0.90%)
Jun 07, 2018 98.71 99.07 97.51 97.89 682,634 -1.44(-1.45%)
Jun 06, 2018 99.45 99.33 730,819 +1.33(+1.36%)
Jun 05, 2018 97.01 98.06 96.26 98.00 1,311,572 +1.95(+2.03%)
Jun 04, 2018 94.45 96.08 94.32 96.06 739,409 +2.46(+2.62%)
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.