Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 74.02 74.63 73.89 74.09 1,410,396 +0.16(+0.22%)
Jun 28, 2018 73.31 74.05 73.22 73.93 1,276,365 +0.67(+0.91%)
Jun 27, 2018 74.24 74.59 73.19 73.26 1,877,586 -0.92(-1.24%)
Jun 26, 2018 74.66 74.78 73.99 74.18 1,528,174 -0.20(-0.27%)
Jun 25, 2018 75.54 75.55 74.11 74.38 1,578,143 -1.19(-1.57%)
Jun 22, 2018 76.01 76.30 75.36 75.57 2,987,983 -0.21(-0.28%)
Jun 21, 2018 74.86 76.38 74.86 75.78 1,346,835 -0.43(-0.56%)
Jun 20, 2018 76.36 76.75 76.14 76.21 1,723,888 +0.05(+0.07%)
Jun 19, 2018 75.81 76.22 75.55 76.16 1,496,293 -0.06(-0.08%)
Jun 18, 2018 76.00 76.42 75.48 76.22 1,462,455 -0.27(-0.35%)
Jun 15, 2018 76.43 76.43 76.49 3,351,059 +0.06(+0.08%)
Jun 14, 2018 76.17 76.98 75.93 76.43 2,083,396 +0.58(+0.76%)
Jun 13, 2018 75.81 76.76 75.60 75.85 1,920,849 +0.00(+0.00%)
Jun 12, 2018 75.05 75.95 74.72 75.85 1,487,079 +0.72(+0.96%)
Jun 11, 2018 75.35 75.50 75.01 75.13 1,188,072 -0.34(-0.45%)
Jun 08, 2018 75.11 75.53 74.75 75.47 1,141,495 +0.40(+0.53%)
Jun 07, 2018 76.00 76.14 74.54 75.07 2,460,797 -0.99(-1.30%)
Jun 06, 2018 74.90 76.07 74.90 76.06 2,636,528 +1.38(+1.85%)
Jun 05, 2018 74.28 74.85 74.16 74.68 1,943,271 +0.42(+0.57%)
Jun 04, 2018 73.43 74.61 73.34 74.26 1,194,218 +0.93(+1.27%)
Jun 01, 2018 73.01 73.57 72.12 73.33 1,230,626 +0.73(+1.01%)
May 31, 2018 72.71 73.24 72.48 72.60 2,077,206 -0.15(-0.21%)
May 30, 2018 71.95 73.01 71.59 72.75 1,675,692 +1.12(+1.56%)
May 29, 2018 71.34 71.71 70.78 71.63 1,920,439 -0.14(-0.20%)
May 25, 2018 71.77 71.77 71.77 0 +0.09(+0.13%)
May 24, 2018 71.86 72.07 71.25 71.68 1,836,462 -0.19(-0.26%)
May 23, 2018 71.11 71.87 70.73 71.87 1,600,876 +0.21(+0.29%)
May 22, 2018 73.43 73.43 71.54 71.66 2,247,311 -1.59(-2.17%)
May 21, 2018 73.07 73.56 73.00 73.25 1,559,533 +0.27(+0.37%)
May 18, 2018 72.74 73.24 72.50 72.98 1,461,988 +0.48(+0.66%)
May 17, 2018 72.26 72.61 71.90 72.50 1,511,524 +0.22(+0.30%)
May 16, 2018 72.26 72.60 72.01 72.28 1,278,796 +0.19(+0.26%)
May 15, 2018 72.05 72.20 71.58 72.09 1,473,666 -0.33(-0.46%)
May 14, 2018 72.72 73.19 72.31 72.42 1,205,522 -0.37(-0.51%)
May 11, 2018 72.44 72.89 72.25 72.79 1,518,584 +0.38(+0.52%)
May 10, 2018 71.79 72.55 71.45 72.41 956,078 +0.92(+1.29%)
May 09, 2018 70.54 71.80 70.21 71.49 1,457,260 +1.08(+1.53%)
May 08, 2018 69.95 71.20 69.31 70.41 2,007,558 +0.00(+0.00%)
May 07, 2018 69.83 70.52 69.78 70.41 1,786,771 +0.69(+0.99%)
May 04, 2018 68.62 69.97 68.45 69.72 2,127,310 +0.73(+1.06%)
May 03, 2018 68.66 69.42 68.43 68.99 2,346,484 -0.04(-0.06%)
May 02, 2018 71.00 71.56 68.86 69.03 3,623,266 -2.60(-3.63%)
May 01, 2018 70.85 71.83 70.83 71.63 2,547,569 +0.77(+1.09%)
Apr 30, 2018 71.51 72.15 70.82 70.86 2,548,402 -0.61(-0.85%)
Apr 27, 2018 71.12 71.91 70.97 71.47 1,547,429 +0.15(+0.21%)
Apr 26, 2018 70.40 71.72 70.32 71.32 1,345,051 +1.16(+1.65%)
Apr 25, 2018 70.81 70.93 69.66 70.16 1,393,756 -0.74(-1.04%)
Apr 24, 2018 71.52 71.70 70.45 70.90 1,625,860 -0.19(-0.27%)
Apr 23, 2018 71.42 71.74 70.88 71.09 805,725 -0.25(-0.35%)
Apr 20, 2018 71.68 72.11 71.00 71.34 1,212,109 -0.41(-0.57%)
Apr 19, 2018 71.95 72.37 71.53 71.75 958,163 -0.37(-0.51%)
Apr 18, 2018 72.47 72.49 71.84 72.12 1,150,665 -0.17(-0.24%)
Apr 17, 2018 72.16 72.62 71.80 72.29 1,724,709 +0.70(+0.98%)
Apr 16, 2018 71.49 71.90 71.15 71.59 1,091,529 +0.69(+0.97%)
Apr 13, 2018 71.16 71.37 70.60 70.90 1,304,504 -0.08(-0.11%)
Apr 12, 2018 71.11 71.34 70.73 70.98 1,258,974 +0.13(+0.18%)
Apr 11, 2018 70.55 71.35 70.44 70.85 1,167,643 -0.28(-0.39%)
Apr 10, 2018 70.86 71.56 70.70 71.13 1,690,987 +1.00(+1.43%)
Apr 09, 2018 70.10 71.19 70.02 70.13 1,424,472 +0.29(+0.42%)
Apr 06, 2018 70.56 71.27 69.67 69.84 1,434,074 -1.40(-1.97%)
Apr 05, 2018 71.68 71.92 70.93 71.24 1,324,485 +0.11(+0.15%)
Apr 04, 2018 70.30 71.44 69.80 71.13 2,663,316 +0.16(+0.23%)
Apr 03, 2018 70.64 71.41 70.14 70.97 1,920,852 +0.43(+0.61%)
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.