Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 67.84 68.76 67.60 68.11 4,430,140 +0.09(+0.13%)
May 30, 2018 68.50 68.77 67.71 68.02 2,194,849 -0.21(-0.31%)
May 29, 2018 69.09 69.36 67.93 68.23 2,139,429 -1.37(-1.97%)
May 25, 2018 69.60 69.60 69.60 0 +0.86(+1.25%)
May 24, 2018 68.67 68.98 67.93 68.74 2,654,145 -0.02(-0.03%)
May 23, 2018 69.23 69.49 68.03 68.76 4,777,762 -2.91(-4.06%)
May 22, 2018 72.49 72.74 71.63 71.67 1,778,599 -0.60(-0.83%)
May 21, 2018 72.09 72.79 71.60 72.27 2,338,137 +1.04(+1.46%)
May 18, 2018 71.13 71.60 70.71 71.23 2,370,883 -0.24(-0.34%)
May 17, 2018 71.12 71.89 70.78 71.47 1,815,079 +0.48(+0.68%)
May 16, 2018 70.31 71.02 70.22 70.99 1,651,833 +0.57(+0.81%)
May 15, 2018 70.72 71.16 70.11 70.42 2,443,608 -1.02(-1.43%)
May 14, 2018 69.69 71.89 69.69 71.44 3,371,837 +2.24(+3.24%)
May 11, 2018 69.46 69.98 69.02 69.20 1,675,768 -0.52(-0.75%)
May 10, 2018 68.80 69.76 68.57 69.72 1,773,445 +1.29(+1.89%)
May 09, 2018 68.05 68.59 67.42 68.43 1,886,276 +0.78(+1.15%)
May 08, 2018 67.31 67.68 66.61 67.65 2,822,448 +0.42(+0.62%)
May 07, 2018 67.05 67.64 66.96 67.23 2,577,346 +0.28(+0.42%)
May 04, 2018 65.44 67.02 65.27 66.95 1,819,785 +1.13(+1.72%)
May 03, 2018 64.53 66.01 63.91 65.82 1,851,876 +0.70(+1.07%)
May 02, 2018 64.68 65.60 64.54 65.12 2,956,708 +0.59(+0.91%)
May 01, 2018 64.03 64.63 63.74 64.53 1,836,866 +0.29(+0.45%)
Apr 30, 2018 64.81 65.49 64.00 64.24 3,043,142 -0.52(-0.80%)
Apr 27, 2018 65.35 65.56 64.33 64.76 3,294,663 +0.04(+0.06%)
Apr 26, 2018 65.12 66.75 64.12 64.72 4,267,436 +1.08(+1.70%)
Apr 25, 2018 64.31 64.42 62.54 63.64 4,756,151 -0.39(-0.61%)
Apr 24, 2018 64.20 65.02 63.41 64.03 5,021,561 +0.32(+0.50%)
Apr 23, 2018 64.82 66.12 63.67 63.71 4,315,313 -0.44(-0.69%)
Apr 20, 2018 65.02 65.29 63.55 64.15 5,873,624 -0.75(-1.16%)
Apr 19, 2018 66.99 67.38 64.87 64.90 7,698,759 -3.11(-4.57%)
Apr 18, 2018 69.09 69.40 67.94 68.01 4,074,098 -1.88(-2.69%)
Apr 17, 2018 68.81 70.30 68.33 69.89 3,137,410 +1.71(+2.51%)
Apr 16, 2018 68.10 68.72 67.47 68.18 2,524,934 -0.31(-0.45%)
Apr 13, 2018 69.97 70.05 68.32 68.49 1,302,213 -1.04(-1.50%)
Apr 12, 2018 68.53 70.16 68.53 69.53 1,793,255 +1.52(+2.23%)
Apr 11, 2018 67.74 68.67 67.60 68.01 1,945,696 -0.05(-0.07%)
Apr 10, 2018 67.93 68.92 67.11 68.06 1,718,020 +1.33(+1.99%)
Apr 09, 2018 66.85 68.97 66.38 66.73 2,585,634 +0.43(+0.65%)
Apr 06, 2018 68.03 68.84 66.18 66.30 3,230,355 -4.40(-6.22%)
Apr 05, 2018 71.44 71.84 69.97 70.70 1,511,948 -0.44(-0.62%)
Apr 04, 2018 68.09 71.33 68.09 71.14 2,619,851 +1.44(+2.07%)
Apr 03, 2018 69.94 70.39 69.10 69.70 2,662,977 +0.66(+0.96%)
Apr 02, 2018 71.86 72.45 68.88 69.04 3,263,851 -3.20(-4.43%)
Mar 29, 2018 72.24 72.24 72.24 0 +0.89(+1.25%)
Mar 28, 2018 71.82 72.48 70.94 71.35 2,209,225 -0.73(-1.01%)
Mar 27, 2018 74.87 74.90 71.75 72.08 3,025,722 -2.12(-2.86%)
Mar 26, 2018 73.31 74.53 72.85 74.20 3,003,300 +2.33(+3.24%)
Mar 23, 2018 73.96 74.31 71.85 71.87 2,319,937 -2.07(-2.80%)
Mar 22, 2018 74.53 75.33 73.89 73.94 1,639,346 -1.73(-2.29%)
Mar 21, 2018 76.09 76.75 75.53 75.67 1,878,893 -0.52(-0.68%)
Mar 20, 2018 75.11 76.21 75.11 76.19 1,736,083 +1.19(+1.59%)
Mar 19, 2018 75.77 75.99 74.20 75.00 2,540,522 -1.03(-1.35%)
Mar 16, 2018 75.78 76.62 75.52 76.03 3,700,090 +0.20(+0.26%)
Mar 15, 2018 76.26 76.78 75.24 75.83 1,478,528 -0.18(-0.24%)
Mar 14, 2018 76.57 76.61 75.37 76.01 2,185,591 -0.13(-0.17%)
Mar 13, 2018 77.51 78.02 75.29 76.14 4,179,339 -0.93(-1.21%)
Mar 12, 2018 76.91 77.96 76.84 77.07 2,502,706 +0.87(+1.14%)
Mar 09, 2018 75.80 76.90 75.80 76.20 2,819,578 +0.51(+0.67%)
Mar 08, 2018 74.37 75.73 74.01 75.69 3,501,769 +1.75(+2.37%)
Mar 07, 2018 74.19 72.94 73.94 1,867,115 -0.04(-0.05%)
Mar 06, 2018 73.34 74.57 73.01 73.98 1,934,626 +1.18(+1.62%)
Mar 05, 2018 71.48 73.43 71.20 72.80 1,974,235 +0.57(+0.79%)
Mar 02, 2018 70.06 72.36 69.80 72.23 2,438,002 +1.43(+2.02%)
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.