Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 65.70 66.02 65.01 65.05 1,266,210 -0.49(-0.75%)
Jun 28, 2018 64.22 65.75 63.40 65.54 1,573,920 +1.04(+1.61%)
Jun 27, 2018 65.38 65.70 64.44 64.50 910,146 -0.69(-1.06%)
Jun 26, 2018 65.33 65.64 64.85 65.19 1,063,372 -0.17(-0.26%)
Jun 25, 2018 66.18 66.18 65.10 65.36 1,222,668 -0.72(-1.09%)
Jun 22, 2018 66.02 66.61 65.70 66.08 2,849,960 +0.21(+0.32%)
Jun 21, 2018 66.31 66.39 64.97 65.87 1,648,929 -0.21(-0.32%)
Jun 20, 2018 64.43 66.21 64.15 66.08 2,018,787 +1.93(+3.01%)
Jun 19, 2018 63.81 64.18 63.73 64.15 1,425,353 -0.14(-0.22%)
Jun 18, 2018 65.53 65.84 64.15 64.29 1,200,667 -1.86(-2.81%)
Jun 15, 2018 66.40 65.86 66.15 1,969,991 +0.29(+0.44%)
Jun 14, 2018 65.49 66.13 64.33 65.86 1,385,842 +0.66(+1.01%)
Jun 13, 2018 65.42 65.56 65.09 65.20 920,095 -0.15(-0.23%)
Jun 12, 2018 65.10 65.52 65.07 65.35 1,016,725 +0.26(+0.40%)
Jun 11, 2018 65.05 65.25 64.61 65.09 1,969,872 +0.10(+0.15%)
Jun 08, 2018 64.66 65.27 64.54 64.99 2,098,510 +0.33(+0.51%)
Jun 07, 2018 65.08 65.14 64.33 64.66 615,199 -0.45(-0.69%)
Jun 06, 2018 64.97 65.21 64.70 65.11 758,079 +0.13(+0.20%)
Jun 05, 2018 65.28 65.50 64.92 64.98 1,260,595 -0.06(-0.09%)
Jun 04, 2018 64.79 65.25 64.54 65.04 1,253,165 +0.43(+0.67%)
Jun 01, 2018 64.76 65.07 64.27 64.61 1,851,775 +0.26(+0.40%)
May 31, 2018 64.89 64.95 64.29 64.35 1,106,495 -0.50(-0.77%)
May 30, 2018 64.26 65.41 64.26 64.85 1,329,615 +1.04(+1.63%)
May 29, 2018 63.32 63.89 63.03 63.81 1,367,719 +0.05(+0.08%)
May 25, 2018 63.76 63.76 63.76 0 -0.29(-0.45%)
May 24, 2018 63.65 64.16 63.08 64.05 718,584 +0.46(+0.72%)
May 23, 2018 63.31 63.59 62.91 63.59 464,571 +0.33(+0.52%)
May 22, 2018 62.61 63.77 62.57 63.26 759,521 -0.17(-0.27%)
May 21, 2018 63.89 64.17 63.32 63.43 695,334 -0.56(-0.88%)
May 18, 2018 64.22 64.50 63.98 63.99 1,155,981 -0.22(-0.34%)
May 17, 2018 64.44 65.85 64.02 64.21 622,885 -0.38(-0.59%)
May 16, 2018 64.23 65.02 64.17 64.59 806,907 +0.60(+0.94%)
May 15, 2018 63.82 64.12 63.74 63.99 708,640 -0.20(-0.31%)
May 14, 2018 64.46 64.79 63.81 64.19 884,076 -0.28(-0.43%)
May 11, 2018 65.23 65.26 64.37 64.47 910,090 -0.44(-0.68%)
May 10, 2018 64.97 65.30 64.79 64.91 674,409 +0.21(+0.32%)
May 09, 2018 64.93 65.00 64.32 64.70 539,922 -0.19(-0.29%)
May 08, 2018 64.88 65.15 64.16 64.89 806,902 -0.11(-0.17%)
May 07, 2018 64.89 65.13 64.53 65.00 421,915 +0.34(+0.53%)
May 04, 2018 63.87 65.15 63.82 64.66 804,190 +0.54(+0.84%)
May 03, 2018 64.32 64.61 63.77 64.12 755,486 -0.26(-0.40%)
May 02, 2018 65.35 65.41 64.10 64.38 1,846,634 -0.87(-1.33%)
May 01, 2018 64.97 65.45 64.51 65.25 1,472,679 +0.01(+0.02%)
Apr 30, 2018 65.61 66.32 65.13 65.24 1,013,043 -0.43(-0.65%)
Apr 27, 2018 64.54 65.82 64.54 65.67 1,528,317 +0.97(+1.50%)
Apr 26, 2018 64.85 66.30 63.98 64.70 1,385,966 +0.63(+0.98%)
Apr 25, 2018 64.48 64.83 64.05 64.07 1,042,976 -0.67(-1.03%)
Apr 24, 2018 65.16 65.58 64.28 64.74 935,877 -0.04(-0.06%)
Apr 23, 2018 64.69 65.67 64.19 64.78 1,384,971 -0.43(-0.66%)
Apr 20, 2018 65.29 66.25 64.80 65.21 568,692 -0.10(-0.15%)
Apr 19, 2018 65.90 66.02 64.03 65.31 601,935 -0.65(-0.99%)
Apr 18, 2018 65.85 66.40 65.23 65.96 737,795 +0.32(+0.49%)
Apr 17, 2018 65.52 66.04 65.17 65.64 774,487 +0.50(+0.77%)
Apr 16, 2018 64.62 65.41 64.35 65.14 861,289 +0.85(+1.32%)
Apr 13, 2018 64.65 64.65 64.05 64.29 844,045 -0.16(-0.25%)
Apr 12, 2018 64.29 64.79 63.64 64.45 611,392 +0.38(+0.59%)
Apr 11, 2018 64.30 64.79 63.80 64.07 941,211 -0.69(-1.07%)
Apr 10, 2018 64.32 65.22 63.89 64.76 1,260,436 +1.20(+1.89%)
Apr 09, 2018 63.79 64.33 63.49 63.56 1,051,236 +0.07(+0.11%)
Apr 06, 2018 63.49 920,216 -0.80(-1.24%)
Apr 05, 2018 64.15 64.72 63.25 64.29 1,534,781 +0.56(+0.88%)
Apr 04, 2018 62.47 63.91 62.30 63.73 784,719 +0.41(+0.65%)
Apr 03, 2018 62.98 63.54 62.19 63.32 1,293,530 +0.91(+1.46%)
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.