Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 71.13 71.27 70.45 70.50 4,819,677 -0.51(-0.72%)
May 30, 2018 70.76 71.14 70.60 71.01 1,966,931 +0.37(+0.53%)
May 29, 2018 70.54 71.24 70.41 70.64 2,049,364 -0.35(-0.49%)
May 25, 2018 70.99 70.99 70.99 0 -0.43(-0.60%)
May 24, 2018 70.59 71.68 70.38 71.41 3,952,449 +0.81(+1.14%)
May 23, 2018 69.81 70.83 69.81 70.61 1,853,397 +0.74(+1.06%)
May 22, 2018 70.55 70.67 69.81 69.87 1,859,063 -0.43(-0.61%)
May 21, 2018 70.01 70.69 69.69 70.29 2,566,725 +0.74(+1.06%)
May 18, 2018 68.93 69.65 68.93 69.55 2,157,100 +0.10(+0.14%)
May 17, 2018 68.74 69.77 68.74 69.46 2,160,305 +0.33(+0.48%)
May 16, 2018 68.52 69.28 68.31 69.13 2,194,064 +0.87(+1.27%)
May 15, 2018 67.03 68.45 66.84 68.26 2,270,889 +0.87(+1.29%)
May 14, 2018 67.86 67.86 67.13 67.39 1,671,147 -0.31(-0.46%)
May 11, 2018 67.71 68.01 67.36 67.70 1,687,716 -0.03(-0.04%)
May 10, 2018 68.17 68.17 66.94 67.73 2,020,680 -0.14(-0.20%)
May 09, 2018 67.16 68.03 66.87 67.87 2,560,687 +0.74(+1.10%)
May 08, 2018 66.64 67.76 66.37 67.13 2,294,010 +0.70(+1.06%)
May 07, 2018 66.24 66.94 65.75 66.43 2,796,712 +0.17(+0.26%)
May 04, 2018 67.76 68.09 64.20 66.25 5,383,659 -1.90(-2.79%)
May 03, 2018 69.08 69.08 67.90 68.16 4,296,743 -1.05(-1.52%)
May 02, 2018 69.53 69.95 68.82 69.21 2,613,755 -0.68(-0.97%)
May 01, 2018 69.81 70.28 68.87 69.88 2,231,222 -0.36(-0.52%)
Apr 30, 2018 70.49 71.17 70.07 70.25 4,266,073 +0.06(+0.09%)
Apr 27, 2018 69.49 70.99 69.45 70.19 2,322,061 +0.84(+1.22%)
Apr 26, 2018 68.29 69.61 67.60 69.35 1,787,305 +1.03(+1.51%)
Apr 25, 2018 67.85 68.61 67.47 68.31 2,095,530 +0.54(+0.79%)
Apr 24, 2018 68.15 68.56 67.46 67.77 2,878,764 -0.07(-0.10%)
Apr 23, 2018 67.60 68.05 67.41 67.84 1,684,995 +0.52(+0.77%)
Apr 20, 2018 67.59 67.76 66.84 67.32 1,714,597 -0.24(-0.36%)
Apr 19, 2018 67.84 67.96 66.96 67.56 1,480,930 -0.23(-0.33%)
Apr 18, 2018 68.40 68.68 67.70 67.79 1,306,676 -0.52(-0.76%)
Apr 17, 2018 68.10 68.58 67.94 68.31 1,401,961 +0.63(+0.92%)
Apr 16, 2018 67.37 67.91 66.93 67.69 2,516,135 +0.61(+0.91%)
Apr 13, 2018 67.82 68.43 66.75 67.08 1,824,438 -0.43(-0.63%)
Apr 12, 2018 67.56 68.08 67.37 67.50 1,768,060 +0.15(+0.22%)
Apr 11, 2018 67.16 67.96 67.10 67.36 2,239,300 -0.33(-0.49%)
Apr 10, 2018 66.72 67.84 66.51 67.69 2,326,549 +1.56(+2.36%)
Apr 09, 2018 66.64 66.99 66.09 66.12 2,543,302 -0.16(-0.25%)
Apr 06, 2018 66.90 67.68 65.63 66.29 2,698,396 -1.03(-1.52%)
Apr 05, 2018 66.31 67.42 66.13 67.31 4,797,793 +1.13(+1.71%)
Apr 04, 2018 63.99 66.30 63.92 66.18 2,125,062 +1.67(+2.59%)
Apr 03, 2018 63.76 64.55 63.42 64.52 2,093,132 +1.00(+1.57%)
Apr 02, 2018 64.15 64.55 62.77 63.52 1,881,369 -0.87(-1.35%)
Mar 29, 2018 64.39 64.39 64.39 0 +0.39(+0.61%)
Mar 28, 2018 64.27 64.85 63.72 63.99 2,438,567 -0.05(-0.08%)
Mar 27, 2018 65.09 65.28 63.80 64.05 2,354,782 -0.78(-1.21%)
Mar 26, 2018 63.77 64.92 63.55 64.83 2,473,138 +1.93(+3.07%)
Mar 23, 2018 63.27 64.27 62.87 62.90 3,600,949 +0.02(+0.03%)
Mar 22, 2018 64.58 64.58 62.82 62.88 2,898,751 -1.94(-2.99%)
Mar 21, 2018 65.12 65.43 64.62 64.82 2,202,727 -0.30(-0.45%)
Mar 20, 2018 64.58 65.25 64.35 65.12 1,978,355 +0.72(+1.12%)
Mar 19, 2018 65.19 65.35 63.90 64.39 2,249,384 -1.16(-1.76%)
Mar 16, 2018 64.90 66.50 64.90 65.55 7,378,601 +0.64(+0.99%)
Mar 15, 2018 65.14 65.43 64.75 64.91 2,960,362 -0.03(-0.04%)
Mar 14, 2018 64.30 65.26 64.30 64.93 2,741,735 +1.11(+1.74%)
Mar 13, 2018 63.99 64.63 63.70 63.82 2,242,780 +0.23(+0.36%)
Mar 12, 2018 64.00 64.21 63.42 63.60 2,810,585 -0.33(-0.52%)
Mar 09, 2018 63.69 64.48 63.30 63.93 2,657,583 +0.69(+1.09%)
Mar 08, 2018 63.53 64.06 62.92 63.24 2,925,417 -0.21(-0.33%)
Mar 07, 2018 63.67 63.45 3,438,358 +0.06(+0.10%)
Mar 06, 2018 63.90 63.97 62.96 63.39 3,486,230 -0.12(-0.19%)
Mar 05, 2018 63.27 64.15 62.52 63.51 5,090,845 +0.04(+0.07%)
Mar 02, 2018 63.05 63.62 62.66 63.46 3,575,000 -0.16(-0.24%)
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.