Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 77.31 77.31 77.31 0 +2.55(+3.41%)
Aug 30, 2018 75.32 76.42 74.69 74.76 341,926 -0.94(-1.24%)
Aug 29, 2018 74.36 75.73 72.91 75.70 109,324 +1.76(+2.38%)
Aug 28, 2018 73.99 74.76 72.84 73.94 115,011 +0.27(+0.37%)
Aug 27, 2018 71.95 73.99 71.01 73.67 357,514 +2.26(+3.16%)
Aug 24, 2018 72.00 72.88 71.21 71.41 153,100 -0.24(-0.33%)
Aug 23, 2018 72.28 74.18 71.57 71.65 110,082 -0.63(-0.87%)
Aug 22, 2018 72.54 73.83 71.81 72.28 89,040 -0.67(-0.92%)
Aug 21, 2018 71.79 73.69 71.79 72.95 114,945 +1.53(+2.14%)
Aug 20, 2018 71.92 73.15 71.36 71.42 86,755 -0.28(-0.39%)
Aug 17, 2018 71.15 72.21 69.23 71.70 217,100 +0.06(+0.08%)
Aug 16, 2018 67.62 72.36 67.22 71.64 480,567 +4.69(+7.01%)
Aug 15, 2018 67.90 69.78 66.59 66.95 292,667 -3.13(-4.47%)
Aug 14, 2018 72.01 72.97 69.82 70.08 271,608 -2.41(-3.32%)
Aug 13, 2018 73.06 74.49 72.19 72.49 163,796 -0.31(-0.43%)
Aug 10, 2018 72.73 74.11 72.25 72.80 180,300 -0.81(-1.10%)
Aug 09, 2018 76.10 76.36 73.39 73.61 241,177 -2.22(-2.93%)
Aug 08, 2018 75.54 76.96 73.04 75.83 359,358 +0.02(+0.03%)
Aug 07, 2018 80.66 80.90 75.72 75.81 328,673 -3.32(-4.20%)
Aug 06, 2018 77.18 80.58 76.51 79.13 409,788 +1.95(+2.53%)
Aug 03, 2018 88.00 88.82 73.16 77.18 984,500 -15.91(-17.09%)
Aug 02, 2018 92.02 93.91 90.53 93.09 213,040 +0.27(+0.29%)
Aug 01, 2018 91.78 92.97 91.21 92.82 166,131 +1.05(+1.14%)
Jul 31, 2018 89.43 92.04 89.01 91.77 236,547 +2.09(+2.33%)
Jul 30, 2018 93.04 93.23 89.03 89.68 163,472 -3.03(-3.27%)
Jul 27, 2018 94.00 95.27 91.50 92.71 146,200 -1.63(-1.73%)
Jul 26, 2018 93.92 95.53 92.70 94.34 287,655 -0.89(-0.93%)
Jul 25, 2018 92.58 95.99 92.13 95.23 322,374 +2.64(+2.85%)
Jul 24, 2018 90.00 93.34 89.27 92.59 517,284 +3.35(+3.75%)
Jul 23, 2018 88.08 89.79 86.60 89.24 156,892 +1.17(+1.33%)
Jul 20, 2018 88.10 89.91 87.73 88.07 284,109 -0.04(-0.05%)
Jul 19, 2018 90.00 90.00 88.06 88.11 189,467 -2.38(-2.63%)
Jul 18, 2018 90.27 90.66 88.49 90.49 322,644 +0.32(+0.35%)
Jul 17, 2018 90.26 91.34 90.02 90.17 197,277 -0.28(-0.31%)
Jul 16, 2018 92.97 92.97 89.06 90.45 227,000 -2.18(-2.35%)
Jul 13, 2018 91.64 93.64 91.41 92.63 429,353 +0.93(+1.01%)
Jul 12, 2018 92.90 92.90 91.38 91.70 247,372 -0.25(-0.27%)
Jul 11, 2018 91.49 92.97 91.08 91.95 183,413 -0.64(-0.69%)
Jul 10, 2018 95.81 95.81 91.09 92.59 265,258 -3.23(-3.37%)
Jul 09, 2018 98.36 98.75 93.24 95.82 335,043 -2.16(-2.20%)
Jul 06, 2018 95.53 98.24 94.54 97.98 288,490 +2.45(+2.56%)
Jul 05, 2018 95.77 96.32 94.43 95.53 322,133 -0.25(-0.26%)
Jul 03, 2018 95.78 95.78 95.78 0 +0.18(+0.19%)
Jul 02, 2018 97.00 97.15 94.75 95.60 249,968 -2.04(-2.09%)
Jun 29, 2018 95.51 99.49 95.51 97.64 406,080 +3.10(+3.28%)
Jun 28, 2018 93.10 95.44 91.04 94.54 353,593 +1.41(+1.51%)
Jun 27, 2018 103.47 103.64 92.84 93.13 548,003 -10.73(-10.33%)
Jun 26, 2018 103.08 105.26 101.73 103.86 227,374 -0.09(-0.09%)
Jun 25, 2018 102.44 104.32 101.16 103.95 206,677 -1.11(-1.06%)
Jun 22, 2018 104.76 105.96 103.00 105.06 137,500 +0.43(+0.41%)
Jun 21, 2018 107.89 108.07 104.50 104.63 190,031 -2.76(-2.57%)
Jun 20, 2018 104.95 107.82 104.90 107.39 279,584 +3.47(+3.34%)
Jun 19, 2018 104.59 105.24 99.07 103.92 490,633 -3.08(-2.88%)
Jun 18, 2018 106.59 107.59 105.03 107.00 319,881 -0.10(-0.09%)
Jun 15, 2018 107.48 105.79 107.10 503,980 +1.31(+1.24%)
Jun 14, 2018 110.17 110.73 104.39 105.79 412,843 -3.69(-3.37%)
Jun 13, 2018 109.24 110.23 109.00 109.48 272,951 +0.15(+0.14%)
Jun 12, 2018 108.14 113.88 108.00 109.33 410,789 +1.13(+1.04%)
Jun 11, 2018 110.07 111.59 107.36 108.20 298,751 -2.01(-1.82%)
Jun 08, 2018 105.97 111.10 105.66 110.21 330,650 +4.36(+4.12%)
Jun 07, 2018 110.25 110.25 103.45 105.85 409,476 -4.90(-4.42%)
Jun 06, 2018 113.98 114.62 110.34 110.75 272,603 -2.31(-2.04%)
Jun 05, 2018 111.81 113.37 111.20 113.06 860,160 +0.94(+0.84%)
Jun 04, 2018 109.98 112.59 109.72 112.12 364,471 +2.36(+2.15%)
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.