Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 63.96 64.35 63.15 63.15 2,299,352 -0.05(-0.09%)
Jun 28, 2018 63.12 63.60 62.67 63.20 1,678,693 +0.32(+0.51%)
Jun 27, 2018 63.47 64.14 62.87 62.88 1,853,457 -0.64(-1.01%)
Jun 26, 2018 63.14 64.59 63.14 63.53 2,785,959 +0.62(+0.99%)
Jun 25, 2018 63.31 63.31 62.58 62.91 3,093,803 -0.29(-0.45%)
Jun 22, 2018 64.36 64.43 63.15 63.19 2,329,569 -1.05(-1.64%)
Jun 21, 2018 64.39 64.59 64.03 64.25 1,972,137 -0.19(-0.30%)
Jun 20, 2018 65.12 65.12 64.21 64.44 2,134,363 -0.20(-0.31%)
Jun 19, 2018 64.85 65.10 63.90 64.64 2,620,091 -0.74(-1.14%)
Jun 18, 2018 64.87 65.96 64.60 65.38 2,026,563 +0.02(+0.04%)
Jun 15, 2018 65.42 65.09 65.36 3,606,052 +0.27(+0.42%)
Jun 14, 2018 64.98 65.45 64.82 65.09 2,003,603 +0.29(+0.44%)
Jun 13, 2018 65.20 65.48 64.73 64.80 2,382,014 -0.63(-0.96%)
Jun 12, 2018 64.66 65.45 64.46 65.43 2,478,335 +0.90(+1.39%)
Jun 11, 2018 64.93 65.15 64.37 64.53 2,395,239 -0.28(-0.43%)
Jun 08, 2018 64.71 65.09 64.52 64.81 2,608,697 +0.13(+0.20%)
Jun 07, 2018 65.13 65.50 64.63 64.68 2,782,643 -0.15(-0.24%)
Jun 06, 2018 65.12 64.83 3,222,482 +0.67(+1.04%)
Jun 05, 2018 63.97 64.37 63.29 64.16 3,273,755 +0.23(+0.36%)
Jun 04, 2018 63.19 63.96 62.84 63.93 3,500,301 +1.26(+2.00%)
Jun 01, 2018 62.86 63.11 62.20 62.67 2,724,561 +0.13(+0.21%)
May 31, 2018 63.10 63.22 62.50 62.54 5,432,919 -0.45(-0.72%)
May 30, 2018 62.77 63.11 62.63 63.00 2,217,198 +0.33(+0.53%)
May 29, 2018 62.58 63.20 62.46 62.67 2,310,119 -0.31(-0.49%)
May 25, 2018 62.97 62.97 62.97 0 -0.38(-0.60%)
May 24, 2018 62.62 63.59 62.44 63.35 4,455,348 +0.72(+1.14%)
May 23, 2018 61.93 62.84 61.93 62.64 2,089,218 +0.66(+1.06%)
May 22, 2018 62.59 62.69 61.93 61.98 2,095,605 -0.38(-0.61%)
May 21, 2018 62.11 62.71 61.83 62.36 2,893,308 +0.66(+1.06%)
May 18, 2018 61.15 61.79 61.15 61.70 2,431,563 +0.08(+0.14%)
May 17, 2018 60.98 61.90 60.98 61.62 2,435,176 +0.29(+0.48%)
May 16, 2018 60.79 61.46 60.60 61.33 2,473,230 +0.77(+1.27%)
May 15, 2018 59.46 60.72 59.29 60.56 2,559,831 +0.77(+1.29%)
May 14, 2018 60.20 60.20 59.55 59.78 1,883,779 -0.28(-0.46%)
May 11, 2018 60.07 60.33 59.76 60.06 1,902,456 -0.02(-0.04%)
May 10, 2018 60.48 60.48 59.38 60.09 2,277,785 -0.12(-0.20%)
May 09, 2018 59.58 60.35 59.32 60.21 2,886,502 +0.66(+1.10%)
May 08, 2018 59.12 60.12 58.88 59.55 2,585,893 +0.62(+1.06%)
May 07, 2018 58.77 59.38 58.33 58.93 3,152,557 +0.15(+0.26%)
May 04, 2018 60.12 60.41 56.96 58.77 6,068,660 -1.69(-2.79%)
May 03, 2018 61.28 61.28 60.23 60.46 4,843,448 -0.93(-1.52%)
May 02, 2018 61.68 62.06 61.06 61.40 2,946,321 -0.60(-0.97%)
May 01, 2018 61.93 62.34 61.09 62.00 2,515,116 -0.32(-0.52%)
Apr 30, 2018 62.54 63.14 62.16 62.32 4,808,876 +0.05(+0.09%)
Apr 27, 2018 61.65 62.97 61.61 62.27 2,617,513 +0.75(+1.22%)
Apr 26, 2018 60.59 61.75 59.97 61.52 2,014,717 +0.92(+1.51%)
Apr 25, 2018 60.19 60.86 59.85 60.60 2,362,159 +0.48(+0.79%)
Apr 24, 2018 60.45 60.82 59.85 60.12 3,245,049 -0.06(-0.10%)
Apr 23, 2018 59.97 60.37 59.80 60.19 1,899,388 +0.46(+0.77%)
Apr 20, 2018 59.96 60.12 59.29 59.72 1,932,758 -0.22(-0.36%)
Apr 19, 2018 60.19 60.29 59.40 59.94 1,669,360 -0.20(-0.33%)
Apr 18, 2018 60.68 60.92 60.06 60.14 1,472,934 -0.46(-0.76%)
Apr 17, 2018 60.42 60.84 60.27 60.60 1,580,343 +0.55(+0.92%)
Apr 16, 2018 59.76 60.25 59.37 60.05 2,836,281 +0.54(+0.91%)
Apr 13, 2018 60.16 60.71 59.21 59.51 2,056,574 -0.38(-0.63%)
Apr 12, 2018 59.94 60.39 59.77 59.88 1,993,022 +0.13(+0.22%)
Apr 11, 2018 59.58 60.29 59.52 59.75 2,524,222 -0.29(-0.49%)
Apr 10, 2018 59.19 60.18 59.00 60.05 2,622,573 +1.39(+2.36%)
Apr 09, 2018 59.12 59.43 58.63 58.66 2,866,904 -0.15(-0.25%)
Apr 06, 2018 59.35 60.04 58.22 58.81 3,041,732 -0.91(-1.52%)
Apr 05, 2018 58.82 59.81 58.67 59.72 5,408,250 +1.00(+1.71%)
Apr 04, 2018 56.76 58.81 56.70 58.71 2,395,448 +1.48(+2.59%)
Apr 03, 2018 56.56 57.26 56.26 57.23 2,359,456 +0.89(+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.