Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 72.60 72.75 71.70 72.68 76,407 -0.78(-1.06%)
May 30, 2018 72.50 73.71 72.36 73.46 43,653 +0.60(+0.82%)
May 29, 2018 72.44 73.51 72.38 72.86 102,910 -3.16(-4.16%)
May 25, 2018 76.02 76.02 76.02 0 -0.98(-1.27%)
May 24, 2018 76.33 77.00 75.84 77.00 79,852 -1.75(-2.22%)
May 23, 2018 78.71 78.76 78.03 78.75 22,196 -1.75(-2.18%)
May 22, 2018 80.78 80.97 80.21 80.50 28,090 +0.35(+0.44%)
May 21, 2018 80.00 80.60 79.52 80.15 36,844 +0.90(+1.13%)
May 18, 2018 79.36 79.60 79.20 79.25 12,030 -0.47(-0.58%)
May 17, 2018 79.61 80.12 79.49 79.72 17,171 +0.90(+1.14%)
May 16, 2018 78.98 79.22 78.61 78.82 24,765 -0.66(-0.83%)
May 15, 2018 79.06 79.72 78.97 79.48 14,571 -0.14(-0.18%)
May 14, 2018 79.69 80.09 79.60 79.62 15,633 -0.30(-0.38%)
May 11, 2018 80.01 80.18 79.84 79.92 11,807 -0.28(-0.36%)
May 10, 2018 79.79 80.20 79.64 80.20 28,461 +0.53(+0.67%)
May 09, 2018 79.50 79.86 79.42 79.67 28,148 +0.17(+0.21%)
May 08, 2018 79.10 79.51 79.07 79.50 31,733 -0.10(-0.13%)
May 07, 2018 79.61 79.99 79.40 79.60 31,317 +0.30(+0.38%)
May 04, 2018 78.73 79.71 78.73 79.30 16,593 -0.43(-0.54%)
May 03, 2018 79.40 79.90 79.12 79.73 22,802 +0.72(+0.91%)
May 02, 2018 80.16 80.19 79.01 79.01 53,461 +0.73(+0.93%)
May 01, 2018 78.31 78.70 77.90 78.28 23,842 -0.46(-0.58%)
Apr 30, 2018 78.59 79.05 78.59 78.74 31,862 -0.84(-1.06%)
Apr 27, 2018 79.22 79.72 78.85 79.58 19,869 +0.57(+0.72%)
Apr 26, 2018 78.88 79.09 78.36 79.01 16,831 -0.06(-0.08%)
Apr 25, 2018 78.50 79.30 78.26 79.07 55,635 +0.27(+0.34%)
Apr 24, 2018 79.27 79.71 78.60 78.80 60,798 -0.95(-1.20%)
Apr 23, 2018 79.63 80.10 79.44 79.75 27,003 -0.20(-0.24%)
Apr 20, 2018 79.95 80.09 79.67 79.95 22,681 -0.34(-0.42%)
Apr 19, 2018 80.53 80.62 80.02 80.29 16,126 -0.22(-0.27%)
Apr 18, 2018 80.52 80.85 80.44 80.51 39,534 -0.29(-0.36%)
Apr 17, 2018 81.31 81.75 80.75 80.80 54,384 -0.19(-0.23%)
Apr 16, 2018 81.21 81.21 80.70 80.98 18,719 -0.11(-0.13%)
Apr 13, 2018 81.55 81.62 80.59 81.09 19,844 +0.48(+0.60%)
Apr 12, 2018 80.40 80.70 80.23 80.61 28,804 -0.04(-0.05%)
Apr 11, 2018 81.31 81.31 80.55 80.65 44,073 -0.37(-0.46%)
Apr 10, 2018 81.49 81.79 81.00 81.02 53,519 +1.32(+1.66%)
Apr 09, 2018 79.98 80.54 79.54 79.70 32,787 -0.10(-0.13%)
Apr 06, 2018 80.23 80.78 79.70 79.80 124,195 -5.50(-6.45%)
Apr 05, 2018 84.74 85.43 84.55 85.30 32,391 +0.74(+0.88%)
Apr 04, 2018 83.46 84.82 83.26 84.56 25,974 +0.13(+0.15%)
Apr 03, 2018 84.38 85.01 83.88 84.43 33,670 +1.28(+1.54%)
Apr 02, 2018 84.69 85.00 82.76 83.15 33,055 -1.68(-1.98%)
Mar 29, 2018 84.83 84.83 84.83 0 +3.25(+3.98%)
Mar 28, 2018 81.50 82.38 81.00 81.58 43,164 +0.02(+0.02%)
Mar 27, 2018 82.91 82.91 81.50 81.56 76,437 -0.84(-1.02%)
Mar 26, 2018 82.68 82.98 81.27 82.40 45,741 +1.40(+1.73%)
Mar 23, 2018 81.56 81.67 80.50 81.00 29,918 -0.90(-1.10%)
Mar 22, 2018 82.82 82.87 81.75 81.90 84,916 -2.36(-2.80%)
Mar 21, 2018 84.04 84.60 83.93 84.26 27,757 -0.10(-0.12%)
Mar 20, 2018 83.72 84.40 83.72 84.36 30,935 -0.44(-0.52%)
Mar 19, 2018 85.05 85.09 84.19 84.80 28,031 -0.30(-0.35%)
Mar 16, 2018 84.70 85.23 84.69 85.10 45,714 +1.18(+1.41%)
Mar 15, 2018 83.69 84.28 83.22 83.92 30,727 +0.51(+0.61%)
Mar 14, 2018 84.13 84.13 83.01 83.41 18,993 +0.15(+0.18%)
Mar 13, 2018 84.99 84.99 83.21 83.26 55,347 -0.93(-1.10%)
Mar 12, 2018 83.94 84.41 83.84 84.19 21,476 +0.60(+0.72%)
Mar 09, 2018 83.60 83.97 83.41 83.59 24,470 +0.29(+0.35%)
Mar 08, 2018 83.66 83.86 83.26 83.30 24,811 -0.98(-1.16%)
Mar 07, 2018 83.33 84.61 83.26 84.28 57,215 +0.47(+0.56%)
Mar 06, 2018 84.49 84.56 83.76 83.81 73,507 +0.10(+0.12%)
Mar 05, 2018 81.99 83.74 81.90 83.71 37,390 -0.20(-0.24%)
Mar 02, 2018 83.13 83.91 82.68 83.91 32,755 -0.06(-0.07%)
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.