Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 81.15 81.93 80.66 80.87 3,705,801 +0.07(+0.09%)
Apr 27, 2018 80.00 81.72 79.95 80.80 2,017,100 +0.97(+1.22%)
Apr 26, 2018 78.62 80.13 77.82 79.83 1,552,575 +1.19(+1.51%)
Apr 25, 2018 78.11 78.98 77.67 78.64 1,820,320 +0.62(+0.79%)
Apr 24, 2018 78.45 78.92 77.66 78.02 2,500,690 -0.08(-0.10%)
Apr 23, 2018 77.82 78.34 77.60 78.10 1,463,701 +0.60(+0.77%)
Apr 20, 2018 77.81 78.01 76.94 77.50 1,489,416 -0.28(-0.36%)
Apr 19, 2018 78.10 78.23 77.08 77.78 1,286,437 -0.26(-0.33%)
Apr 18, 2018 78.74 79.06 77.94 78.04 1,135,068 -0.60(-0.76%)
Apr 17, 2018 78.40 78.95 78.21 78.64 1,217,839 +0.72(+0.92%)
Apr 16, 2018 77.55 78.18 77.05 77.92 2,185,686 +0.70(+0.91%)
Apr 13, 2018 78.07 78.78 76.84 77.22 1,584,831 -0.49(-0.63%)
Apr 12, 2018 77.78 78.37 77.56 77.71 1,535,857 +0.17(+0.22%)
Apr 11, 2018 77.31 78.24 77.24 77.54 1,945,208 -0.38(-0.49%)
Apr 10, 2018 76.81 78.09 76.56 77.92 2,020,999 +1.80(+2.36%)
Apr 09, 2018 76.72 77.12 76.08 76.12 2,209,285 -0.19(-0.25%)
Apr 06, 2018 77.01 77.91 75.55 76.31 2,344,010 -1.18(-1.52%)
Apr 05, 2018 76.33 77.61 76.13 77.49 4,167,689 +1.30(+1.71%)
Apr 04, 2018 73.66 76.32 73.58 76.19 1,845,973 +1.92(+2.59%)
Apr 03, 2018 73.40 74.31 73.01 74.27 1,818,237 +1.15(+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.