Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 61.90 63.20 60.55 61.55 1,025,300 -0.40(-0.65%)
Sep 27, 2018 60.80 62.25 59.50 61.95 461,570 +1.10(+1.81%)
Sep 26, 2018 58.55 61.25 58.08 60.85 597,055 +2.45(+4.20%)
Sep 25, 2018 59.20 59.30 58.15 58.40 390,553 -0.50(-0.85%)
Sep 24, 2018 58.60 59.50 57.70 58.90 427,821 +0.45(+0.77%)
Sep 21, 2018 58.45 59.17 57.90 58.45 808,300 +0.10(+0.17%)
Sep 20, 2018 56.45 58.50 56.20 58.35 457,872 +2.15(+3.83%)
Sep 19, 2018 56.55 57.40 55.90 56.20 323,586 -0.35(-0.62%)
Sep 18, 2018 56.20 57.40 55.80 56.55 357,751 +0.40(+0.71%)
Sep 17, 2018 58.95 58.95 55.45 56.15 444,596 -3.00(-5.07%)
Sep 14, 2018 59.40 60.35 58.90 59.15 201,700 -0.30(-0.50%)
Sep 13, 2018 58.35 60.65 58.35 59.45 330,197 +1.10(+1.89%)
Sep 12, 2018 58.70 58.70 57.55 58.35 215,737 -0.05(-0.09%)
Sep 11, 2018 57.30 58.95 57.25 58.40 328,448 +1.95(+3.45%)
Sep 10, 2018 58.60 58.60 55.25 56.45 402,373 -1.85(-3.17%)
Sep 07, 2018 57.25 59.15 57.20 58.30 247,600 +0.75(+1.30%)
Sep 06, 2018 59.00 59.35 57.05 57.55 356,328 -1.40(-2.37%)
Sep 05, 2018 60.60 60.70 58.60 58.95 286,492 -1.70(-2.80%)
Sep 04, 2018 61.00 61.25 59.75 60.65 641,112 -0.70(-1.14%)
Aug 31, 2018 61.35 61.35 61.35 0 -1.05(-1.68%)
Aug 30, 2018 63.25 63.90 62.10 62.40 406,657 -1.15(-1.81%)
Aug 29, 2018 63.85 64.25 62.55 63.55 388,972 -0.40(-0.63%)
Aug 28, 2018 61.60 64.10 61.22 63.95 517,583 +2.50(+4.07%)
Aug 27, 2018 60.85 61.55 59.80 61.45 797,310 +0.45(+0.74%)
Aug 24, 2018 60.30 61.75 60.00 61.00 489,300 +0.25(+0.41%)
Aug 23, 2018 61.65 62.10 60.35 60.75 416,959 -1.10(-1.78%)
Aug 22, 2018 62.35 62.88 61.45 61.85 694,850 -0.65(-1.04%)
Aug 21, 2018 63.75 64.45 62.30 62.50 412,027 -1.30(-2.04%)
Aug 20, 2018 64.30 64.30 63.20 63.80 304,173 -0.15(-0.23%)
Aug 17, 2018 64.20 64.95 63.00 63.95 287,000 -0.15(-0.23%)
Aug 16, 2018 64.05 64.60 63.15 64.10 255,738 +0.50(+0.79%)
Aug 15, 2018 65.15 65.90 63.05 63.60 372,792 -2.15(-3.27%)
Aug 14, 2018 64.35 65.90 64.28 65.75 314,654 +1.60(+2.49%)
Aug 13, 2018 64.35 65.03 63.98 64.15 236,641 -0.35(-0.54%)
Aug 10, 2018 63.80 65.20 63.80 64.50 313,600 +0.15(+0.23%)
Aug 09, 2018 64.05 65.85 59.75 64.35 758,894 -0.40(-0.62%)
Aug 08, 2018 65.45 65.95 64.65 64.75 230,830 -0.75(-1.15%)
Aug 07, 2018 65.45 67.05 65.15 65.50 378,506 +0.45(+0.69%)
Aug 06, 2018 64.75 65.65 64.75 65.05 515,494 -0.05(-0.08%)
Aug 03, 2018 67.65 67.65 64.50 65.10 369,400 -2.85(-4.19%)
Aug 02, 2018 68.50 69.20 67.55 67.95 229,940 -0.75(-1.09%)
Aug 01, 2018 67.55 70.00 67.50 68.70 436,916 +1.15(+1.70%)
Jul 31, 2018 66.60 67.62 65.30 67.55 398,477 +0.85(+1.27%)
Jul 30, 2018 67.80 68.20 65.70 66.70 455,647 -1.05(-1.55%)
Jul 27, 2018 71.20 71.20 67.20 67.75 420,200 -3.65(-5.11%)
Jul 26, 2018 71.40 71.55 69.45 71.40 323,259 +0.00(+0.00%)
Jul 25, 2018 70.55 72.10 69.50 71.40 414,030 +1.20(+1.71%)
Jul 24, 2018 74.00 74.00 69.50 70.20 355,290 -2.90(-3.97%)
Jul 23, 2018 73.10 73.65 71.65 73.10 349,082 -0.30(-0.41%)
Jul 20, 2018 74.15 74.75 73.25 73.40 246,028 -0.50(-0.68%)
Jul 19, 2018 74.00 74.60 73.30 73.90 284,618 +0.30(+0.41%)
Jul 18, 2018 73.60 74.05 73.22 73.60 318,780 -0.20(-0.27%)
Jul 17, 2018 72.60 74.20 72.20 73.80 270,919 +0.80(+1.10%)
Jul 16, 2018 73.30 73.30 72.00 73.00 147,552 -0.10(-0.14%)
Jul 13, 2018 72.00 74.55 71.95 73.10 579,168 +1.60(+2.24%)
Jul 12, 2018 71.65 68.90 71.50 512,113 +2.75(+4.00%)
Jul 11, 2018 67.15 69.05 66.70 68.75 364,829 +1.50(+2.23%)
Jul 10, 2018 67.85 68.40 66.40 67.25 267,779 -0.55(-0.81%)
Jul 09, 2018 67.75 68.65 67.15 67.80 455,219 +0.40(+0.59%)
Jul 06, 2018 64.85 67.47 64.85 67.40 202,601 +2.85(+4.42%)
Jul 05, 2018 64.60 64.95 63.95 64.55 330,805 +0.50(+0.78%)
Jul 03, 2018 64.05 64.05 64.05 0 -0.95(-1.46%)
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.