Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 75.24 76.04 75.10 75.31 336,679 -0.96(-1.25%)
Sep 27, 2018 76.43 76.90 76.08 76.26 363,344 -0.70(-0.90%)
Sep 26, 2018 76.40 77.81 76.32 76.96 770,005 +1.03(+1.35%)
Sep 25, 2018 78.27 78.33 75.58 75.93 1,033,425 -3.76(-4.72%)
Sep 24, 2018 80.56 80.70 78.43 79.69 631,092 -1.42(-1.75%)
Sep 21, 2018 82.77 83.25 80.05 81.11 1,802,415 -0.10(-0.13%)
Sep 20, 2018 79.19 81.61 79.11 81.21 1,380,996 +3.97(+5.14%)
Sep 19, 2018 77.20 77.49 76.66 77.24 749,476 +1.13(+1.48%)
Sep 18, 2018 75.84 76.18 75.00 76.11 713,711 +0.09(+0.11%)
Sep 17, 2018 77.54 77.61 75.87 76.03 907,087 -0.11(-0.15%)
Sep 14, 2018 75.92 76.62 75.59 76.14 826,217 +1.22(+1.64%)
Sep 13, 2018 75.86 76.27 74.70 74.91 686,047 +0.93(+1.26%)
Sep 12, 2018 73.33 74.36 73.22 73.99 547,146 +1.01(+1.38%)
Sep 11, 2018 74.02 74.02 72.93 72.98 620,977 -1.66(-2.22%)
Sep 10, 2018 74.16 74.70 73.88 74.64 532,792 +0.40(+0.54%)
Sep 07, 2018 74.58 75.24 73.87 74.24 615,231 -0.25(-0.34%)
Sep 06, 2018 74.89 75.35 74.03 74.49 442,193 -0.70(-0.94%)
Sep 05, 2018 75.79 76.03 74.85 75.19 788,039 -1.56(-2.03%)
Sep 04, 2018 77.05 77.30 76.21 76.75 438,348 -0.65(-0.84%)
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%)
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.