Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 72.12 72.57 71.20 71.20 2,039,158 -0.06(-0.09%)
Jun 28, 2018 71.18 71.71 70.67 71.26 1,488,732 +0.36(+0.51%)
Jun 27, 2018 71.57 72.33 70.90 70.91 1,643,720 -0.72(-1.01%)
Jun 26, 2018 71.19 72.83 71.19 71.63 2,470,701 +0.70(+0.99%)
Jun 25, 2018 71.39 71.39 70.57 70.93 2,743,709 -0.32(-0.45%)
Jun 22, 2018 72.57 72.65 71.20 71.26 2,065,956 -1.19(-1.64%)
Jun 21, 2018 72.60 72.83 72.21 72.44 1,748,970 -0.22(-0.30%)
Jun 20, 2018 73.43 73.43 72.41 72.66 1,892,839 -0.23(-0.31%)
Jun 19, 2018 73.12 73.40 72.06 72.89 2,323,603 -0.84(-1.14%)
Jun 18, 2018 73.15 74.37 72.84 73.73 1,797,238 +0.03(+0.04%)
Jun 15, 2018 73.76 73.40 73.70 3,197,992 +0.31(+0.42%)
Jun 14, 2018 73.27 73.81 73.09 73.40 1,776,876 +0.32(+0.44%)
Jun 13, 2018 73.52 73.83 72.99 73.07 2,112,466 -0.71(-0.96%)
Jun 12, 2018 72.91 73.80 72.69 73.78 2,197,888 +1.01(+1.39%)
Jun 11, 2018 73.21 73.47 72.58 72.77 2,124,194 -0.31(-0.43%)
Jun 08, 2018 72.97 73.40 72.76 73.08 2,313,498 +0.15(+0.20%)
Jun 07, 2018 73.44 73.86 72.88 72.93 2,467,760 -0.15(-0.20%)
Jun 06, 2018 73.40 73.08 2,858,744 +0.76(+1.04%)
Jun 05, 2018 72.11 72.56 71.34 72.33 2,904,229 +0.26(+0.36%)
Jun 04, 2018 71.23 72.10 70.84 72.06 3,105,204 +1.42(+2.00%)
Jun 01, 2018 70.86 71.14 70.12 70.65 2,417,026 +0.15(+0.21%)
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%)
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.