Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 76.27 77.97 75.42 75.42 796 -0.85(-1.11%)
Jul 30, 2018 76.27 77.97 75.42 76.27 631 +1.27(+1.69%)
Jul 27, 2018 74.15 77.12 74.15 75.00 1,095 +0.85(+1.14%)
Jul 26, 2018 77.97 77.97 72.03 74.15 2,956 -4.45(-5.66%)
Jul 25, 2018 78.81 79.66 77.97 78.60 774 -1.02(-1.28%)
Jul 24, 2018 79.66 79.66 78.39 79.62 1,396 -0.04(-0.05%)
Jul 23, 2018 79.66 82.20 76.27 79.66 1,247 -1.69(-2.08%)
Jul 20, 2018 82.20 83.47 79.24 81.36 949 -0.85(-1.03%)
Jul 19, 2018 80.51 82.20 79.67 82.20 1,313 +0.85(+1.04%)
Jul 18, 2018 81.36 82.20 80.10 81.36 1,674 -0.85(-1.03%)
Jul 17, 2018 80.93 83.05 80.93 82.20 684 +0.85(+1.04%)
Jul 16, 2018 83.90 83.90 80.55 81.36 1,189 -1.69(-2.04%)
Jul 13, 2018 82.20 84.32 82.20 83.05 1,207 -0.42(-0.51%)
Jul 12, 2018 83.05 84.75 82.24 83.47 2,317 -0.85(-1.00%)
Jul 11, 2018 82.63 84.75 82.63 84.32 774 +0.85(+1.02%)
Jul 10, 2018 84.75 86.02 82.67 83.47 1,051 -0.86(-1.02%)
Jul 09, 2018 84.75 86.02 83.51 84.33 1,721 -1.67(-1.94%)
Jul 06, 2018 84.75 86.44 83.69 86.00 780 +3.37(+4.08%)
Jul 05, 2018 84.75 86.32 80.93 82.63 1,689 -2.11(-2.50%)
Jul 03, 2018 84.74 84.74 84.74 0 -0.00(-0.01%)
Jul 02, 2018 82.20 84.75 81.78 84.75 730 +2.12(+2.56%)
Jun 29, 2018 82.20 88.42 81.78 82.63 2,156 -1.27(-1.52%)
Jun 28, 2018 79.24 84.32 76.27 83.90 3,163 +4.24(+5.32%)
Jun 27, 2018 85.59 87.29 79.24 79.66 4,337 -7.20(-8.29%)
Jun 26, 2018 87.71 88.56 84.39 86.86 3,198 -0.42(-0.49%)
Jun 25, 2018 89.83 90.63 85.59 87.29 3,153 -2.12(-2.37%)
Jun 22, 2018 90.25 92.37 89.41 89.41 2,444 -0.86(-0.95%)
Jun 21, 2018 92.37 94.05 89.41 90.27 3,322 -2.94(-3.15%)
Jun 20, 2018 91.95 93.69 91.63 93.21 2,978 +2.11(+2.31%)
Jun 19, 2018 91.10 91.95 88.98 91.10 2,222 -1.69(-1.83%)
Jun 18, 2018 91.10 94.07 91.10 92.80 2,639 +2.12(+2.34%)
Jun 15, 2018 91.10 88.14 90.68 2,403 +0.85(+0.94%)
Jun 14, 2018 91.10 91.33 88.98 89.83 2,130 -1.27(-1.40%)
Jun 13, 2018 94.92 94.92 89.11 91.10 3,059 -2.97(-3.15%)
Jun 12, 2018 93.64 95.57 92.80 94.07 3,489 +0.42(+0.45%)
Jun 11, 2018 88.98 94.07 88.98 93.64 4,978 +4.03(+4.49%)
Jun 08, 2018 86.02 90.25 85.17 89.62 2,810 +3.18(+3.68%)
Jun 07, 2018 88.56 91.10 84.32 86.44 5,425 -2.54(-2.86%)
Jun 06, 2018 97.03 97.03 85.59 88.98 9,338 -4.24(-4.55%)
Jun 05, 2018 99.58 99.58 91.10 93.22 6,278 -2.12(-2.22%)
Jun 04, 2018 101.69 101.69 93.22 95.34 8,823 -5.09(-5.06%)
Jun 01, 2018 102.12 105.08 98.35 100.42 5,071 +0.00(+0.00%)
May 31, 2018 110.17 111.86 93.22 100.42 20,216 -10.59(-9.54%)
May 30, 2018 105.51 112.29 103.81 111.02 21,529 +7.63(+7.38%)
May 29, 2018 91.10 105.08 88.98 103.39 28,191 +11.86(+12.96%)
May 25, 2018 91.53 91.53 91.53 0 +5.52(+6.41%)
May 24, 2018 81.78 87.31 81.40 86.01 4,826 +3.78(+4.60%)
May 23, 2018 80.93 84.75 80.10 82.23 2,859 +0.87(+1.07%)
May 22, 2018 81.78 84.32 80.93 81.36 3,453 -2.12(-2.54%)
May 21, 2018 83.05 83.90 80.55 83.47 4,390 +3.81(+4.79%)
May 18, 2018 81.78 81.78 79.24 79.66 2,777 -0.85(-1.05%)
May 17, 2018 80.51 80.51 76.69 80.51 4,402 +2.97(+3.83%)
May 16, 2018 80.93 81.33 76.27 77.54 5,868 -2.12(-2.66%)
May 15, 2018 83.90 83.90 78.81 79.66 7,633 +0.85(+1.08%)
May 14, 2018 79.24 79.66 77.54 78.81 4,266 +2.96(+3.90%)
May 11, 2018 71.19 78.39 70.21 75.85 5,461 +4.88(+6.87%)
May 10, 2018 72.03 72.88 69.92 70.97 2,235 -1.48(-2.05%)
May 09, 2018 78.39 78.39 70.76 72.46 5,479 -3.39(-4.47%)
May 08, 2018 92.37 92.80 74.19 75.85 14,647 -4.66(-5.79%)
May 07, 2018 79.24 80.51 77.12 80.51 4,548 +1.27(+1.60%)
May 04, 2018 80.51 80.51 76.69 79.24 2,114 +0.00(+0.00%)
May 03, 2018 76.69 80.05 75.04 79.24 4,334 +4.66(+6.25%)
May 02, 2018 72.03 75.00 71.61 74.58 2,271 +3.39(+4.76%)
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.