Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 70.25 69.10 69.79 158,100 +0.06(+0.08%)
Jun 28, 2018 69.88 69.98 69.16 69.73 130,216 -0.14(-0.20%)
Jun 27, 2018 70.47 70.60 69.01 69.87 235,331 -0.59(-0.84%)
Jun 26, 2018 71.51 72.27 70.17 70.46 478,839 -1.40(-1.95%)
Jun 25, 2018 72.50 72.83 70.84 71.86 258,430 -1.00(-1.37%)
Jun 22, 2018 72.07 73.06 72.07 72.87 811,489 +1.07(+1.49%)
Jun 21, 2018 72.34 72.65 71.45 71.80 191,030 -0.42(-0.58%)
Jun 20, 2018 70.80 72.23 70.78 72.22 213,528 +1.41(+1.99%)
Jun 19, 2018 70.47 70.90 69.92 70.81 212,217 -0.12(-0.17%)
Jun 18, 2018 70.69 70.94 69.93 70.93 155,169 +0.00(+0.00%)
Jun 15, 2018 71.10 70.43 70.93 291,289 +0.51(+0.72%)
Jun 14, 2018 69.44 70.44 69.03 70.43 114,888 +1.04(+1.50%)
Jun 13, 2018 68.77 69.76 68.46 69.39 124,595 +0.49(+0.72%)
Jun 12, 2018 68.94 69.23 68.36 68.89 124,063 -0.02(-0.03%)
Jun 11, 2018 68.86 69.09 65.23 68.91 110,434 -0.13(-0.19%)
Jun 08, 2018 69.14 69.83 68.54 69.04 162,975 -0.36(-0.52%)
Jun 07, 2018 69.44 69.65 68.75 69.41 213,754 +0.01(+0.01%)
Jun 06, 2018 67.92 69.45 67.04 69.40 239,015 +1.63(+2.40%)
Jun 05, 2018 66.57 67.77 66.28 67.77 221,368 +1.21(+1.81%)
Jun 04, 2018 65.60 66.76 65.09 66.56 157,194 +0.93(+1.42%)
Jun 01, 2018 65.60 66.20 65.55 65.63 233,763 +0.36(+0.55%)
May 31, 2018 65.56 66.21 65.25 65.27 113,398 -0.32(-0.49%)
May 30, 2018 65.45 66.01 64.06 65.59 139,795 +0.42(+0.64%)
May 29, 2018 64.70 65.39 64.55 65.17 138,903 +0.16(+0.25%)
May 25, 2018 65.01 65.01 65.01 0 -0.04(-0.06%)
May 24, 2018 65.46 65.88 64.89 65.05 100,034 -0.44(-0.67%)
May 23, 2018 65.36 65.72 65.15 65.49 123,983 +0.09(+0.15%)
May 22, 2018 65.60 65.65 65.15 65.39 79,986 -0.20(-0.30%)
May 21, 2018 65.61 66.08 65.27 65.59 167,914 +0.13(+0.20%)
May 18, 2018 65.41 65.76 64.97 65.46 153,971 +0.34(+0.53%)
May 17, 2018 65.42 66.13 64.95 65.12 151,788 -0.29(-0.44%)
May 16, 2018 64.94 65.60 64.38 65.40 178,404 +0.54(+0.84%)
May 15, 2018 63.99 65.03 63.76 64.86 153,293 +0.46(+0.71%)
May 14, 2018 64.68 64.68 64.19 64.40 90,166 -0.10(-0.15%)
May 11, 2018 64.39 65.04 63.91 64.50 113,997 +0.09(+0.13%)
May 10, 2018 64.77 65.26 64.18 64.41 145,688 -0.29(-0.46%)
May 09, 2018 64.31 64.87 58.39 64.71 132,050 +0.40(+0.62%)
May 08, 2018 64.05 64.83 63.20 64.31 178,286 +0.26(+0.40%)
May 07, 2018 63.63 64.16 63.14 64.05 137,241 +0.59(+0.93%)
May 04, 2018 62.03 63.70 61.33 63.46 170,361 +1.30(+2.10%)
May 03, 2018 62.18 62.87 61.29 62.16 184,880 -0.18(-0.29%)
May 02, 2018 62.42 63.47 61.71 62.34 328,097 +0.09(+0.14%)
May 01, 2018 62.03 62.69 61.19 62.26 200,192 +0.43(+0.69%)
Apr 30, 2018 62.48 62.89 61.52 61.83 268,115 -0.21(-0.34%)
Apr 27, 2018 63.14 63.14 61.68 62.04 309,018 -0.90(-1.44%)
Apr 26, 2018 63.43 64.07 61.46 62.94 574,930 +2.94(+4.90%)
Apr 25, 2018 58.52 60.13 58.01 60.00 234,053 +1.28(+2.19%)
Apr 24, 2018 59.78 60.43 58.24 58.72 145,311 -0.79(-1.33%)
Apr 23, 2018 59.74 60.13 59.24 59.51 141,359 -0.30(-0.51%)
Apr 20, 2018 59.65 60.35 59.58 59.81 111,591 -0.09(-0.14%)
Apr 19, 2018 59.96 60.27 59.58 59.90 110,154 -0.13(-0.22%)
Apr 18, 2018 60.18 60.38 59.90 60.03 196,019 -0.10(-0.17%)
Apr 17, 2018 60.02 60.60 59.20 60.14 189,760 +0.44(+0.73%)
Apr 16, 2018 59.13 59.94 58.98 59.70 300,449 +0.85(+1.44%)
Apr 13, 2018 59.17 59.70 58.55 58.85 228,570 -0.04(-0.06%)
Apr 12, 2018 58.88 59.52 58.40 58.89 170,073 +0.35(+0.60%)
Apr 11, 2018 58.60 58.99 58.26 58.54 156,608 -0.29(-0.48%)
Apr 10, 2018 58.89 59.29 58.23 58.82 164,132 +0.50(+0.86%)
Apr 09, 2018 58.94 59.26 58.26 58.32 201,022 -0.27(-0.45%)
Apr 06, 2018 59.70 60.44 57.71 58.59 211,999 -1.40(-2.33%)
Apr 05, 2018 60.06 60.93 59.55 59.98 110,187 +0.25(+0.41%)
Apr 04, 2018 58.31 59.90 58.18 59.74 295,105 +0.77(+1.31%)
Apr 03, 2018 58.81 59.41 58.08 58.97 107,653 +0.52(+0.89%)
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.