Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 71.99 73.07 71.72 72.43 8,776,974 +0.89(+1.25%)
Jul 30, 2018 72.40 72.48 71.04 71.53 7,725,562 -0.88(-1.21%)
Jul 27, 2018 73.62 73.84 72.32 72.41 6,511,596 -1.19(-1.61%)
Jul 26, 2018 73.87 72.34 73.60 7,121,218 +0.93(+1.28%)
Jul 25, 2018 70.86 72.68 70.69 72.66 5,962,897 +1.53(+2.16%)
Jul 24, 2018 72.60 71.04 71.13 6,428,565 -1.00(-1.38%)
Jul 23, 2018 72.24 72.47 71.69 72.13 4,457,969 -0.35(-0.48%)
Jul 20, 2018 72.59 71.72 72.48 5,577,104 +0.01(+0.01%)
Jul 19, 2018 71.51 72.66 71.38 72.47 5,176,680 +0.34(+0.47%)
Jul 18, 2018 72.92 73.10 71.87 72.13 6,479,105 -0.83(-1.14%)
Jul 17, 2018 72.99 73.47 72.89 72.96 4,624,891 -0.26(-0.36%)
Jul 16, 2018 72.85 73.54 72.80 73.22 5,049,253 +0.35(+0.48%)
Jul 13, 2018 72.70 73.09 72.65 72.87 3,146,460 +0.01(+0.01%)
Jul 12, 2018 73.40 73.50 72.73 72.86 5,181,043 +0.01(+0.01%)
Jul 11, 2018 72.64 73.12 72.35 72.85 3,881,133 -0.20(-0.27%)
Jul 10, 2018 72.93 73.54 72.66 73.05 6,668,941 +0.27(+0.38%)
Jul 09, 2018 72.36 72.87 71.98 72.78 5,171,276 +0.75(+1.05%)
Jul 06, 2018 72.02 72.59 71.64 72.02 6,304,351 -0.07(-0.09%)
Jul 05, 2018 72.16 72.91 71.70 72.09 6,888,626 +0.25(+0.35%)
Jul 03, 2018 71.84 71.84 71.84 0 -1.95(-2.64%)
Jul 02, 2018 74.00 74.85 72.53 73.78 12,601,345 -1.25(-1.67%)
Jun 29, 2018 76.27 75.04 33,367,682 +7.52(+11.13%)
Jun 28, 2018 67.29 67.92 67.19 67.52 9,629,715 +0.33(+0.49%)
Jun 27, 2018 68.49 68.70 67.00 67.19 8,095,574 -1.14(-1.67%)
Jun 26, 2018 68.28 69.02 68.13 68.33 7,509,371 +0.20(+0.29%)
Jun 25, 2018 69.05 69.09 67.83 68.13 9,624,396 -1.02(-1.47%)
Jun 22, 2018 69.28 70.07 68.94 69.15 10,193,981 -0.48(-0.69%)
Jun 21, 2018 69.41 70.43 69.26 69.63 5,880,490 -0.73(-1.04%)
Jun 20, 2018 69.88 70.55 69.66 70.37 4,698,689 +0.43(+0.62%)
Jun 19, 2018 70.16 70.55 69.36 69.93 8,030,037 -1.27(-1.79%)
Jun 18, 2018 70.89 71.35 70.55 71.20 4,795,237 -0.22(-0.30%)
Jun 15, 2018 71.43 70.35 71.42 11,656,452 +1.07(+1.53%)
Jun 14, 2018 70.25 70.77 70.02 70.35 4,922,874 +0.56(+0.80%)
Jun 13, 2018 69.94 70.54 69.68 69.79 4,985,863 -0.17(-0.24%)
Jun 12, 2018 70.08 70.26 69.75 69.96 4,626,030 -0.28(-0.40%)
Jun 11, 2018 70.69 70.83 70.20 70.24 5,206,115 -0.29(-0.41%)
Jun 08, 2018 70.42 70.70 69.97 70.54 5,866,675 +0.13(+0.19%)
Jun 07, 2018 70.58 71.49 70.30 70.40 7,040,015 +0.01(+0.01%)
Jun 06, 2018 70.57 70.39 5,647,079 +0.66(+0.95%)
Jun 05, 2018 69.32 69.90 68.88 69.74 5,233,592 +0.21(+0.30%)
Jun 04, 2018 68.75 69.57 68.55 69.53 4,865,526 +1.01(+1.47%)
Jun 01, 2018 67.92 68.70 67.92 68.52 4,338,655 +1.09(+1.62%)
May 31, 2018 67.62 67.82 66.90 67.43 8,365,521 -0.40(-0.60%)
May 30, 2018 67.11 67.89 66.62 67.83 6,175,897 +1.23(+1.85%)
May 29, 2018 67.17 67.25 66.14 66.60 6,237,716 -1.25(-1.84%)
May 25, 2018 67.85 67.85 67.85 0 +0.07(+0.10%)
May 24, 2018 67.08 67.88 66.98 67.79 5,977,617 +0.79(+1.18%)
May 23, 2018 66.63 67.54 66.52 67.00 7,247,668 +0.03(+0.04%)
May 22, 2018 67.11 67.79 66.92 66.97 6,042,868 -0.07(-0.10%)
May 21, 2018 67.13 67.33 66.40 67.03 5,836,043 +0.06(+0.08%)
May 18, 2018 66.45 67.23 66.18 66.98 6,056,940 +0.36(+0.54%)
May 17, 2018 67.05 67.24 66.51 66.62 6,457,950 -0.38(-0.56%)
May 16, 2018 65.43 67.16 65.38 67.00 10,321,448 +1.73(+2.65%)
May 15, 2018 64.15 65.29 64.08 65.27 5,371,425 +0.62(+0.96%)
May 14, 2018 64.42 64.69 63.96 64.65 3,677,576 +0.39(+0.60%)
May 11, 2018 63.89 64.36 63.78 64.26 4,413,807 +0.48(+0.75%)
May 10, 2018 63.99 64.11 63.23 63.78 5,286,844 -0.03(-0.04%)
May 09, 2018 64.25 64.30 62.93 63.81 8,471,473 -0.48(-0.74%)
May 08, 2018 64.99 65.01 64.05 64.29 6,958,091 -0.83(-1.27%)
May 07, 2018 63.92 65.19 63.92 65.12 5,370,430 +1.16(+1.82%)
May 04, 2018 62.77 64.16 62.73 63.95 5,465,732 +1.13(+1.79%)
May 03, 2018 63.67 63.72 62.58 62.83 6,554,979 -1.28(-1.99%)
May 02, 2018 63.90 64.39 63.37 64.10 6,124,997 +0.15(+0.24%)
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.