Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 73.43 73.88 72.49 72.49 2,002,884 -0.06(-0.09%)
Jun 28, 2018 72.47 73.01 71.95 72.55 1,462,250 +0.36(+0.51%)
Jun 27, 2018 72.87 73.64 72.18 72.19 1,614,480 -0.74(-1.01%)
Jun 26, 2018 72.48 74.15 72.48 72.93 2,426,750 +0.71(+0.99%)
Jun 25, 2018 72.68 72.68 71.85 72.22 2,694,902 -0.33(-0.45%)
Jun 22, 2018 73.89 73.97 72.49 72.55 2,029,205 -1.21(-1.64%)
Jun 21, 2018 73.92 74.15 73.51 73.76 1,717,858 -0.22(-0.30%)
Jun 20, 2018 74.76 74.76 73.72 73.98 1,859,168 -0.23(-0.31%)
Jun 19, 2018 74.45 74.73 73.36 74.21 2,282,269 -0.85(-1.14%)
Jun 18, 2018 74.48 75.72 74.16 75.06 1,765,267 +0.03(+0.04%)
Jun 15, 2018 75.10 74.72 75.04 3,141,104 +0.31(+0.42%)
Jun 14, 2018 74.60 75.14 74.41 74.72 1,745,267 +0.33(+0.44%)
Jun 13, 2018 74.85 75.17 74.32 74.40 2,074,888 -0.72(-0.96%)
Jun 12, 2018 74.23 75.13 74.00 75.12 2,158,790 +1.03(+1.39%)
Jun 11, 2018 74.54 74.80 73.90 74.08 2,086,408 -0.32(-0.43%)
Jun 08, 2018 74.29 74.72 74.08 74.40 2,272,344 +0.15(+0.20%)
Jun 07, 2018 74.77 75.20 74.20 74.25 2,423,861 -0.15(-0.20%)
Jun 06, 2018 74.73 74.40 2,807,890 +0.77(+1.04%)
Jun 05, 2018 73.41 73.87 72.64 73.64 2,852,567 +0.27(+0.36%)
Jun 04, 2018 72.52 73.41 72.12 73.37 3,049,966 +1.44(+2.00%)
Jun 01, 2018 72.14 72.42 71.39 71.93 2,374,030 +0.15(+0.21%)
May 31, 2018 72.41 72.56 71.72 71.78 4,733,942 -0.52(-0.72%)
May 30, 2018 72.04 72.42 71.88 72.30 1,931,942 +0.38(+0.53%)
May 29, 2018 71.82 72.53 71.68 71.92 2,012,909 -0.35(-0.49%)
May 25, 2018 72.27 72.27 72.27 0 -0.43(-0.60%)
May 24, 2018 71.87 72.98 71.65 72.71 3,882,141 +0.82(+1.14%)
May 23, 2018 71.07 72.11 71.07 71.88 1,820,428 +0.75(+1.06%)
May 22, 2018 71.83 71.95 71.07 71.13 1,825,993 -0.43(-0.61%)
May 21, 2018 71.28 71.97 70.96 71.57 2,521,067 +0.75(+1.06%)
May 18, 2018 70.18 70.91 70.18 70.81 2,118,728 +0.10(+0.14%)
May 17, 2018 69.98 71.03 69.98 70.72 2,121,876 +0.34(+0.48%)
May 16, 2018 69.76 70.53 69.55 70.38 2,155,034 +0.88(+1.27%)
May 15, 2018 68.24 69.69 68.05 69.50 2,230,493 +0.88(+1.29%)
May 14, 2018 69.09 69.09 68.35 68.61 1,641,419 -0.32(-0.46%)
May 11, 2018 68.94 69.24 68.58 68.93 1,657,694 -0.03(-0.04%)
May 10, 2018 69.41 69.41 68.15 68.96 1,984,735 -0.14(-0.20%)
May 09, 2018 68.37 69.26 68.08 69.10 2,515,136 +0.75(+1.10%)
May 08, 2018 67.85 68.99 67.57 68.35 2,253,203 +0.72(+1.06%)
May 07, 2018 67.44 68.15 66.94 67.63 2,746,962 +0.18(+0.26%)
May 04, 2018 68.99 69.33 65.37 67.45 5,287,891 -1.94(-2.79%)
May 03, 2018 70.33 70.33 69.12 69.39 4,220,310 -1.07(-1.52%)
May 02, 2018 70.79 71.22 70.07 70.46 2,567,260 -0.69(-0.97%)
May 01, 2018 71.08 71.55 70.12 71.15 2,191,531 -0.37(-0.52%)
Apr 30, 2018 71.77 72.46 71.34 71.52 4,190,186 +0.06(+0.09%)
Apr 27, 2018 70.75 72.27 70.71 71.46 2,280,755 +0.86(+1.21%)
Apr 26, 2018 69.53 70.87 68.82 70.60 1,755,512 +1.05(+1.51%)
Apr 25, 2018 69.08 69.85 68.69 69.55 2,058,253 +0.55(+0.79%)
Apr 24, 2018 69.38 69.80 68.68 69.00 2,827,555 -0.07(-0.10%)
Apr 23, 2018 68.82 69.28 68.63 69.07 1,655,021 +0.53(+0.77%)
Apr 20, 2018 68.82 68.99 68.05 68.54 1,684,097 -0.25(-0.36%)
Apr 19, 2018 69.07 69.19 68.17 68.79 1,454,587 -0.23(-0.33%)
Apr 18, 2018 69.64 69.92 68.93 69.02 1,283,432 -0.53(-0.76%)
Apr 17, 2018 69.34 69.82 69.17 69.55 1,377,022 +0.64(+0.92%)
Apr 16, 2018 68.59 69.14 68.14 68.91 2,471,376 +0.62(+0.91%)
Apr 13, 2018 69.05 69.67 67.96 68.29 1,791,984 -0.43(-0.63%)
Apr 12, 2018 68.79 69.31 68.59 68.73 1,736,608 +0.15(+0.22%)
Apr 11, 2018 68.37 69.20 68.31 68.58 2,199,466 -0.34(-0.49%)
Apr 10, 2018 67.93 69.07 67.71 68.91 2,285,163 +1.59(+2.36%)
Apr 09, 2018 67.85 68.20 67.29 67.32 2,498,060 -0.17(-0.25%)
Apr 06, 2018 68.11 68.90 66.82 67.49 2,650,395 -1.04(-1.52%)
Apr 05, 2018 67.51 68.64 67.33 68.53 4,712,447 +1.15(+1.71%)
Apr 04, 2018 65.14 67.50 65.07 67.38 2,087,260 +1.70(+2.59%)
Apr 03, 2018 64.92 65.72 64.57 65.68 2,055,898 +1.02(+1.57%)
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.