Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 76.98 76.98 76.98 0 -1.42(-1.81%)
Aug 30, 2018 79.88 79.93 78.21 78.40 639,461 -0.53(-0.67%)
Aug 29, 2018 79.67 79.70 78.86 78.93 369,717 -0.32(-0.40%)
Aug 28, 2018 79.72 79.84 78.80 79.25 319,782 +0.17(+0.22%)
Aug 27, 2018 78.26 79.32 78.07 79.07 464,000 +1.62(+2.09%)
Aug 24, 2018 77.25 77.61 77.04 77.46 435,128 +0.67(+0.88%)
Aug 23, 2018 77.42 77.92 76.65 76.78 466,404 -0.71(-0.91%)
Aug 22, 2018 77.91 78.17 77.12 77.49 904,893 -2.78(-3.47%)
Aug 21, 2018 80.75 81.01 79.87 80.28 643,641 +0.07(+0.09%)
Aug 20, 2018 79.37 80.89 79.25 80.21 851,281 +0.68(+0.85%)
Aug 17, 2018 79.12 79.75 78.63 79.53 458,539 +0.76(+0.97%)
Aug 16, 2018 78.49 79.50 78.48 78.76 852,833 +0.03(+0.04%)
Aug 15, 2018 79.31 79.39 77.82 78.73 1,095,030 -1.52(-1.89%)
Aug 14, 2018 80.63 81.15 80.13 80.25 537,350 -0.56(-0.69%)
Aug 13, 2018 81.70 81.70 80.62 80.81 579,842 -0.72(-0.88%)
Aug 10, 2018 82.23 82.23 81.37 81.53 888,186 -1.95(-2.33%)
Aug 09, 2018 84.50 84.52 83.25 83.48 711,951 -1.23(-1.45%)
Aug 08, 2018 84.76 84.83 83.88 84.70 587,400 -0.59(-0.69%)
Aug 07, 2018 85.18 85.61 84.92 85.30 694,608 +0.10(+0.12%)
Aug 06, 2018 84.17 85.46 84.06 85.19 571,221 +0.39(+0.46%)
Aug 03, 2018 84.00 85.05 83.98 84.81 831,917 +0.29(+0.35%)
Aug 02, 2018 82.94 84.55 82.76 84.52 1,266,045 -0.42(-0.50%)
Aug 01, 2018 87.15 87.15 83.91 84.94 1,089,596 -3.01(-3.43%)
Jul 31, 2018 86.67 88.16 86.52 87.95 730,875 +0.34(+0.39%)
Jul 30, 2018 87.60 88.30 86.77 87.61 852,055 +0.74(+0.85%)
Jul 27, 2018 86.00 88.59 85.17 86.87 1,681,659 +0.31(+0.36%)
Jul 26, 2018 88.34 89.44 86.55 86.56 1,172,277 -2.66(-2.98%)
Jul 25, 2018 86.89 89.64 85.82 89.22 1,666,726 +0.48(+0.54%)
Jul 24, 2018 89.98 90.18 88.34 88.74 512,046 -1.00(-1.12%)
Jul 23, 2018 89.13 89.80 88.83 89.74 397,972 +0.39(+0.44%)
Jul 20, 2018 89.67 90.32 88.13 89.35 816,067 -0.51(-0.56%)
Jul 19, 2018 90.19 90.69 89.27 89.86 611,578 -0.98(-1.08%)
Jul 18, 2018 91.26 91.59 90.37 90.83 817,582 -0.91(-0.99%)
Jul 17, 2018 90.42 91.95 90.23 91.74 563,300 +1.32(+1.46%)
Jul 16, 2018 92.16 92.16 90.28 90.42 583,023 -0.32(-0.35%)
Jul 13, 2018 90.38 91.20 90.28 90.74 503,029 +0.56(+0.62%)
Jul 12, 2018 89.38 91.28 89.20 90.18 362,827 +0.79(+0.88%)
Jul 11, 2018 88.79 89.63 87.76 89.39 678,629 -1.39(-1.53%)
Jul 10, 2018 89.25 90.85 89.08 90.78 1,102,031 +1.33(+1.49%)
Jul 09, 2018 90.09 90.09 89.28 89.45 618,680 +0.08(+0.09%)
Jul 06, 2018 88.95 89.79 88.13 89.37 728,828 +0.64(+0.73%)
Jul 05, 2018 90.51 87.89 88.73 1,101,765 +2.65(+3.08%)
Jul 03, 2018 86.08 86.08 86.08 0 -1.25(-1.43%)
Jul 02, 2018 85.10 87.36 84.73 87.33 1,430,937 -1.24(-1.40%)
Jun 29, 2018 89.78 87.84 88.57 920,827 +0.74(+0.84%)
Jun 28, 2018 87.71 88.13 86.10 87.84 1,434,363 -2.23(-2.48%)
Jun 27, 2018 90.94 91.53 90.02 90.07 946,449 -0.57(-0.63%)
Jun 26, 2018 90.75 91.33 90.38 90.64 1,421,586 -0.82(-0.89%)
Jun 25, 2018 91.89 92.24 90.94 91.45 756,338 -1.19(-1.28%)
Jun 22, 2018 94.69 95.21 92.32 92.64 888,169 -1.27(-1.36%)
Jun 21, 2018 95.62 95.62 93.62 93.91 787,292 -2.60(-2.69%)
Jun 20, 2018 96.22 97.28 96.22 96.51 809,726 +0.15(+0.15%)
Jun 19, 2018 96.39 96.52 95.08 96.36 914,641 -1.66(-1.69%)
Jun 18, 2018 96.35 98.37 96.34 98.02 681,270 -0.10(-0.10%)
Jun 15, 2018 98.40 98.40 98.12 1,371,974 -0.28(-0.29%)
Jun 14, 2018 98.14 98.52 97.95 98.40 274,145 +0.67(+0.69%)
Jun 13, 2018 97.93 98.59 97.63 97.73 281,544 -0.59(-0.60%)
Jun 12, 2018 98.33 98.80 97.96 98.32 452,123 -0.46(-0.46%)
Jun 11, 2018 98.26 99.09 98.26 98.78 441,440 +0.54(+0.55%)
Jun 08, 2018 97.85 98.35 97.76 98.24 419,650 +0.87(+0.90%)
Jun 07, 2018 98.18 98.53 96.99 97.37 686,320 -1.43(-1.45%)
Jun 06, 2018 98.91 98.80 734,765 +1.32(+1.36%)
Jun 05, 2018 96.49 97.53 95.74 97.48 1,318,655 +1.94(+2.03%)
Jun 04, 2018 93.95 95.57 93.81 95.54 743,402 +2.44(+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.