Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 63.51 63.71 61.88 62.98 674,672 -0.17(-0.27%)
Jul 30, 2018 62.37 63.36 62.26 63.15 532,755 +1.32(+2.13%)
Jul 27, 2018 63.26 63.69 61.36 61.83 594,800 -1.71(-2.69%)
Jul 26, 2018 62.16 63.75 61.89 63.54 760,415 +1.34(+2.15%)
Jul 25, 2018 60.22 62.63 59.49 62.20 992,897 +1.97(+3.27%)
Jul 24, 2018 61.25 61.86 60.04 60.23 874,568 -0.72(-1.18%)
Jul 23, 2018 61.25 62.35 60.82 60.95 543,743 -0.11(-0.18%)
Jul 20, 2018 61.01 61.56 60.53 61.06 381,456 +0.29(+0.48%)
Jul 19, 2018 60.67 61.46 60.57 60.77 713,220 -0.22(-0.36%)
Jul 18, 2018 59.31 61.07 58.29 60.99 719,368 +1.28(+2.14%)
Jul 17, 2018 58.96 60.35 58.37 59.71 687,984 +0.50(+0.84%)
Jul 16, 2018 61.39 62.00 58.08 59.21 803,166 -2.72(-4.39%)
Jul 13, 2018 62.72 63.52 61.60 61.93 780,912 -0.90(-1.43%)
Jul 12, 2018 62.23 63.01 60.84 62.83 736,745 +1.14(+1.85%)
Jul 11, 2018 62.21 63.67 60.42 61.69 731,124 -1.29(-2.05%)
Jul 10, 2018 64.63 65.34 62.67 62.98 983,647 -1.40(-2.17%)
Jul 09, 2018 62.65 64.42 62.34 64.38 1,102,278 +2.30(+3.70%)
Jul 06, 2018 59.76 62.14 59.76 62.08 657,607 +1.77(+2.93%)
Jul 05, 2018 61.91 59.45 60.31 681,339 -0.22(-0.36%)
Jul 03, 2018 60.53 60.53 60.53 0 +1.70(+2.89%)
Jul 02, 2018 59.41 60.00 58.43 58.83 812,829 -1.62(-2.68%)
Jun 29, 2018 61.41 62.53 60.31 60.45 636,588 -0.74(-1.21%)
Jun 28, 2018 61.33 61.62 60.27 61.19 776,952 +0.19(+0.31%)
Jun 27, 2018 62.10 63.43 60.90 61.00 1,104,627 -0.22(-0.36%)
Jun 26, 2018 60.72 62.40 59.70 61.22 855,324 +0.75(+1.24%)
Jun 25, 2018 61.47 61.67 59.87 60.47 610,265 -1.10(-1.79%)
Jun 22, 2018 60.42 62.56 60.42 61.57 1,430,999 +2.90(+4.94%)
Jun 21, 2018 59.62 60.10 57.12 58.67 1,187,387 -1.76(-2.91%)
Jun 20, 2018 59.97 60.84 59.43 60.43 494,342 +0.98(+1.65%)
Jun 19, 2018 58.05 59.81 58.05 59.45 697,865 +0.37(+0.63%)
Jun 18, 2018 57.40 59.79 57.40 59.08 520,016 +1.79(+3.12%)
Jun 15, 2018 59.15 56.76 57.29 922,319 -1.86(-3.14%)
Jun 14, 2018 60.80 61.26 58.85 59.15 772,880 -1.30(-2.15%)
Jun 13, 2018 60.67 61.15 60.13 60.45 874,763 -0.71(-1.16%)
Jun 12, 2018 60.57 62.34 60.01 61.16 1,429,363 +0.78(+1.29%)
Jun 11, 2018 61.09 61.55 59.42 60.38 881,571 -0.66(-1.08%)
Jun 08, 2018 60.21 61.08 59.47 61.04 1,228,572 +0.63(+1.04%)
Jun 07, 2018 60.02 61.09 60.02 60.41 973,428 +0.82(+1.38%)
Jun 06, 2018 59.01 59.59 1,110,315 -1.01(-1.67%)
Jun 05, 2018 59.83 60.92 59.24 60.60 698,194 +0.46(+0.76%)
Jun 04, 2018 61.83 62.31 59.26 60.14 828,208 -1.21(-1.97%)
Jun 01, 2018 60.91 61.95 60.34 61.35 1,194,181 +0.86(+1.42%)
May 31, 2018 62.60 63.70 60.33 60.49 1,428,167 -2.69(-4.26%)
May 30, 2018 62.78 63.87 62.78 63.18 1,389,154 +0.75(+1.20%)
May 29, 2018 61.25 63.10 61.25 62.43 928,369 +0.51(+0.82%)
May 25, 2018 61.92 61.92 61.92 0 -1.63(-2.56%)
May 24, 2018 63.47 64.52 62.98 63.55 642,101 -0.76(-1.18%)
May 23, 2018 63.80 64.66 62.38 64.31 721,513 +0.32(+0.50%)
May 22, 2018 65.43 66.20 63.60 63.99 1,007,162 -1.33(-2.04%)
May 21, 2018 64.36 65.44 63.31 65.32 850,984 +1.56(+2.45%)
May 18, 2018 63.75 64.01 62.65 63.76 1,008,542 +0.18(+0.28%)
May 17, 2018 61.24 63.84 59.87 63.58 904,034 +2.36(+3.85%)
May 16, 2018 60.05 61.29 59.60 61.22 1,163,638 +1.19(+1.98%)
May 15, 2018 59.73 60.46 58.64 60.03 1,258,164 +0.17(+0.28%)
May 14, 2018 60.25 60.64 59.65 59.86 971,927 +0.26(+0.44%)
May 11, 2018 59.90 60.63 59.10 59.60 646,023 -0.32(-0.53%)
May 10, 2018 60.37 61.09 59.40 59.92 1,513,622 -0.07(-0.12%)
May 09, 2018 60.51 61.76 59.79 59.99 1,937,250 +0.16(+0.27%)
May 08, 2018 58.75 59.86 57.50 59.83 1,881,169 +0.71(+1.20%)
May 07, 2018 57.71 61.05 57.40 59.12 2,313,003 +2.05(+3.59%)
May 04, 2018 54.72 57.08 54.11 57.07 1,316,551 +2.48(+4.54%)
May 03, 2018 53.83 56.89 53.83 54.59 1,925,800 -0.62(-1.12%)
May 02, 2018 54.14 55.59 53.78 55.21 1,613,041 +1.08(+2.00%)
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.