Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 69.49 69.54 69.45 69.50 9,354,656 +0.14(+0.20%)
Jul 30, 2018 69.35 69.41 69.27 69.37 3,555,794 +0.06(+0.08%)
Jul 27, 2018 69.35 69.37 69.23 69.31 3,049,685 -0.04(-0.06%)
Jul 26, 2018 69.33 69.37 69.29 69.35 4,656,313 +0.04(+0.06%)
Jul 25, 2018 69.18 69.33 69.15 69.31 5,971,278 +0.12(+0.17%)
Jul 24, 2018 69.10 69.22 69.08 69.20 3,689,355 +0.14(+0.20%)
Jul 23, 2018 69.10 69.14 69.02 69.06 4,313,684 +0.00(+0.00%)
Jul 20, 2018 69.04 69.12 69.00 69.06 2,999,575 +0.02(+0.03%)
Jul 19, 2018 69.00 69.08 68.96 69.04 3,540,739 -0.04(-0.06%)
Jul 18, 2018 69.04 69.12 68.98 69.08 4,328,017 +0.06(+0.08%)
Jul 17, 2018 68.94 69.06 68.91 69.02 4,518,290 +0.06(+0.08%)
Jul 16, 2018 69.04 69.04 68.94 68.96 3,402,962 -0.06(-0.08%)
Jul 13, 2018 69.04 69.14 69.00 69.02 4,351,969 +0.00(+0.00%)
Jul 12, 2018 68.91 69.06 68.87 69.02 11,412,344 +0.19(+0.28%)
Jul 11, 2018 68.87 68.89 68.77 68.83 5,084,261 -0.06(-0.08%)
Jul 10, 2018 68.92 68.98 68.87 68.89 4,851,336 +0.00(+0.00%)
Jul 09, 2018 68.83 68.89 68.79 68.89 4,087,137 +0.12(+0.17%)
Jul 06, 2018 68.63 68.77 68.60 68.77 5,168,632 +0.17(+0.25%)
Jul 05, 2018 68.42 68.61 68.42 68.60 6,648,570 +0.27(+0.40%)
Jul 03, 2018 68.32 68.32 68.32 0 +0.04(+0.06%)
Jul 02, 2018 68.25 68.31 68.19 68.29 7,447,433 +0.63(+0.94%)
Jun 29, 2018 67.84 67.98 67.63 67.65 9,218,564 -0.15(-0.22%)
Jun 28, 2018 67.92 67.94 67.75 67.80 6,843,942 -0.25(-0.36%)
Jun 27, 2018 68.19 68.22 68.00 68.05 8,226,781 -0.17(-0.25%)
Jun 26, 2018 68.26 68.28 68.13 68.22 2,553,341 +0.00(+0.00%)
Jun 25, 2018 68.26 68.36 68.15 68.22 7,362,855 -0.15(-0.22%)
Jun 22, 2018 68.36 68.45 68.34 68.38 3,144,897 +0.02(+0.03%)
Jun 21, 2018 68.47 68.51 68.30 68.36 7,135,065 -0.13(-0.19%)
Jun 20, 2018 68.45 68.49 68.41 68.49 3,930,439 +0.08(+0.11%)
Jun 19, 2018 68.34 68.45 68.34 68.41 4,723,907 -0.10(-0.14%)
Jun 18, 2018 68.47 68.53 68.42 68.51 4,654,751 -0.04(-0.06%)
Jun 15, 2018 68.57 68.57 68.55 4,702,345 -0.02(-0.03%)
Jun 14, 2018 68.49 68.59 68.45 68.57 5,908,199 +0.21(+0.31%)
Jun 13, 2018 68.38 68.47 68.30 68.36 5,661,474 +0.00(+0.00%)
Jun 12, 2018 68.30 68.36 68.26 68.36 6,791,092 +0.08(+0.11%)
Jun 11, 2018 68.17 68.30 68.17 68.28 4,804,083 +0.11(+0.17%)
Jun 08, 2018 68.07 68.20 68.07 68.17 6,045,445 +0.00(+0.00%)
Jun 07, 2018 68.17 68.22 68.09 68.17 5,909,858 +0.04(+0.06%)
Jun 06, 2018 68.20 68.13 6,350,496 +0.10(+0.14%)
Jun 05, 2018 67.94 68.05 67.87 68.03 7,138,749 +0.13(+0.20%)
Jun 04, 2018 67.82 67.92 67.82 67.90 4,938,891 +0.19(+0.28%)
Jun 01, 2018 67.79 67.82 67.71 67.71 6,149,693 +0.75(+1.11%)
May 31, 2018 67.10 67.11 66.96 66.96 5,687,303 -0.09(-0.14%)
May 30, 2018 66.98 67.06 66.91 67.06 5,908,743 +0.24(+0.37%)
May 29, 2018 66.96 66.98 66.79 66.81 8,809,082 -0.30(-0.45%)
May 25, 2018 67.11 67.11 67.11 0 -0.09(-0.14%)
May 24, 2018 67.15 67.25 67.08 67.21 5,261,473 +0.02(+0.03%)
May 23, 2018 67.08 67.21 67.06 67.19 6,617,425 +0.04(+0.06%)
May 22, 2018 67.15 67.23 67.13 67.15 3,874,424 +0.04(+0.06%)
May 21, 2018 67.08 67.19 67.06 67.11 5,434,445 +0.08(+0.11%)
May 18, 2018 67.04 67.11 67.00 67.04 6,202,613 -0.08(-0.11%)
May 17, 2018 67.06 67.17 67.04 67.11 6,397,546 +0.00(+0.00%)
May 16, 2018 67.00 67.13 66.98 67.11 5,421,396 +0.11(+0.17%)
May 15, 2018 67.21 67.21 66.96 67.00 7,338,112 -0.34(-0.50%)
May 14, 2018 67.36 67.40 67.21 67.34 7,651,387 +0.02(+0.03%)
May 11, 2018 67.40 67.43 67.26 67.32 4,913,825 -0.04(-0.06%)
May 10, 2018 67.25 67.38 67.23 67.36 7,055,565 +0.15(+0.22%)
May 09, 2018 67.15 67.25 67.08 67.21 5,559,355 +0.09(+0.14%)
May 08, 2018 67.19 67.19 67.06 67.11 5,631,062 -0.08(-0.11%)
May 07, 2018 67.15 67.23 67.11 67.19 5,791,097 +0.06(+0.08%)
May 04, 2018 66.98 67.15 66.93 67.13 4,579,744 +0.04(+0.06%)
May 03, 2018 67.08 67.13 66.96 67.10 8,730,890 -0.02(-0.03%)
May 02, 2018 67.10 67.24 67.06 67.11 5,697,276 +0.00(+0.00%)
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.