Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 75.22 76.02 75.08 75.29 336,765 -0.96(-1.25%)
Sep 27, 2018 76.41 76.88 76.06 76.24 363,437 -0.69(-0.90%)
Sep 26, 2018 76.38 77.79 76.30 76.94 770,201 +1.02(+1.35%)
Sep 25, 2018 78.25 78.31 75.56 75.91 1,033,688 -3.76(-4.72%)
Sep 24, 2018 80.54 80.68 78.41 79.67 631,253 -1.42(-1.75%)
Sep 21, 2018 82.75 83.23 80.03 81.09 1,802,874 -0.10(-0.13%)
Sep 20, 2018 79.17 81.59 79.09 81.19 1,381,348 +3.97(+5.14%)
Sep 19, 2018 77.18 77.47 76.64 77.22 749,667 +1.13(+1.48%)
Sep 18, 2018 75.82 76.16 74.98 76.09 713,893 +0.09(+0.11%)
Sep 17, 2018 77.52 77.59 75.85 76.01 907,318 -0.11(-0.15%)
Sep 14, 2018 75.90 76.60 75.57 76.12 826,427 +1.22(+1.64%)
Sep 13, 2018 75.84 76.25 74.68 74.90 686,221 +0.93(+1.26%)
Sep 12, 2018 73.31 74.34 73.20 73.97 547,285 +1.01(+1.38%)
Sep 11, 2018 74.00 74.00 72.91 72.96 621,135 -1.66(-2.22%)
Sep 10, 2018 74.14 74.68 73.86 74.62 532,928 +0.40(+0.54%)
Sep 07, 2018 74.56 75.22 73.85 74.22 615,388 -0.25(-0.34%)
Sep 06, 2018 74.87 75.33 74.01 74.47 442,305 -0.70(-0.94%)
Sep 05, 2018 75.77 76.01 74.83 75.17 788,240 -1.55(-2.03%)
Sep 04, 2018 77.03 77.28 76.19 76.73 438,460 -0.65(-0.84%)
Aug 31, 2018 77.38 77.38 77.38 0 -1.42(-1.81%)
Aug 30, 2018 80.29 80.34 78.61 78.80 636,188 -0.53(-0.67%)
Aug 29, 2018 80.08 80.11 79.26 79.33 367,824 -0.32(-0.40%)
Aug 28, 2018 80.13 80.25 79.20 79.66 318,145 +0.17(+0.22%)
Aug 27, 2018 78.67 79.72 78.47 79.48 461,625 +1.62(+2.09%)
Aug 24, 2018 77.65 78.01 77.43 77.86 432,901 +0.68(+0.88%)
Aug 23, 2018 77.81 78.32 77.04 77.18 464,017 -0.71(-0.91%)
Aug 22, 2018 78.31 78.57 77.52 77.89 900,261 -2.80(-3.47%)
Aug 21, 2018 81.17 81.43 80.28 80.69 640,346 +0.07(+0.09%)
Aug 20, 2018 79.78 81.30 79.66 80.62 846,925 +0.68(+0.85%)
Aug 17, 2018 79.52 80.16 79.03 79.94 456,192 +0.77(+0.97%)
Aug 16, 2018 78.89 79.91 78.89 79.17 848,468 +0.03(+0.04%)
Aug 15, 2018 79.71 79.80 78.22 79.14 1,089,425 -1.53(-1.89%)
Aug 14, 2018 81.04 81.57 80.54 80.66 534,600 -0.56(-0.69%)
Aug 13, 2018 82.12 82.12 81.03 81.22 576,874 -0.72(-0.88%)
Aug 10, 2018 82.66 82.66 81.78 81.95 883,640 -1.96(-2.33%)
Aug 09, 2018 84.93 84.96 83.67 83.91 708,307 -1.23(-1.45%)
Aug 08, 2018 85.20 85.27 84.31 85.14 584,394 -0.60(-0.69%)
Aug 07, 2018 85.62 86.06 85.36 85.74 691,053 +0.10(+0.12%)
Aug 06, 2018 84.61 85.90 84.49 85.63 568,297 +0.39(+0.46%)
Aug 03, 2018 84.43 85.49 84.41 85.24 827,659 +0.29(+0.35%)
Aug 02, 2018 83.36 84.99 83.19 84.95 1,259,565 -0.42(-0.50%)
Aug 01, 2018 87.60 87.60 84.34 85.37 1,084,019 -3.03(-3.43%)
Jul 31, 2018 87.12 88.62 86.97 88.40 727,135 +0.35(+0.39%)
Jul 30, 2018 88.05 88.76 87.22 88.06 847,694 +0.74(+0.85%)
Jul 27, 2018 86.44 89.04 85.61 87.31 1,673,052 +0.31(+0.36%)
Jul 26, 2018 88.80 89.90 87.00 87.00 1,166,278 -2.67(-2.98%)
Jul 25, 2018 87.34 90.10 86.26 89.68 1,658,196 +0.48(+0.54%)
Jul 24, 2018 90.44 90.65 88.80 89.20 509,426 -1.01(-1.12%)
Jul 23, 2018 89.59 90.26 89.28 90.21 395,935 +0.40(+0.44%)
Jul 20, 2018 90.14 90.78 88.58 89.81 811,891 -0.51(-0.56%)
Jul 19, 2018 90.65 91.15 89.73 90.32 608,448 -0.98(-1.08%)
Jul 18, 2018 91.73 92.06 90.83 91.30 813,397 -0.91(-0.99%)
Jul 17, 2018 90.89 92.42 90.70 92.22 560,417 +1.33(+1.46%)
Jul 16, 2018 92.63 92.63 90.75 90.89 580,039 -0.32(-0.35%)
Jul 13, 2018 90.84 91.67 90.75 91.21 500,455 +0.56(+0.62%)
Jul 12, 2018 89.84 91.75 89.66 90.65 360,970 +0.79(+0.88%)
Jul 11, 2018 89.25 90.09 88.21 89.85 675,156 -1.40(-1.53%)
Jul 10, 2018 89.71 91.32 89.54 91.25 1,096,391 +1.34(+1.49%)
Jul 09, 2018 90.55 90.55 89.74 89.91 615,514 +0.08(+0.09%)
Jul 06, 2018 89.41 90.25 88.58 89.83 725,098 +0.65(+0.73%)
Jul 05, 2018 90.97 88.34 89.19 1,096,127 +2.67(+3.08%)
Jul 03, 2018 86.52 86.52 86.52 0 -1.26(-1.44%)
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.