Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 78.68 79.14 78.55 78.58 113,917 -0.46(-0.58%)
Jun 28, 2018 78.12 79.05 77.75 79.04 107,166 +0.18(+0.23%)
Jun 27, 2018 79.76 80.15 78.75 78.86 271,827 -1.02(-1.28%)
Jun 26, 2018 79.51 80.34 79.38 79.88 106,925 -0.10(-0.13%)
Jun 25, 2018 80.40 80.58 79.79 79.98 108,967 -1.02(-1.26%)
Jun 22, 2018 81.63 81.95 80.47 81.00 138,929 +0.59(+0.73%)
Jun 21, 2018 80.10 80.79 79.87 80.41 98,565 -0.63(-0.78%)
Jun 20, 2018 81.47 81.47 80.58 81.04 111,998 +1.17(+1.46%)
Jun 19, 2018 79.74 80.19 79.32 79.87 141,008 -0.11(-0.14%)
Jun 18, 2018 79.84 80.08 78.97 79.98 165,326 -0.06(-0.07%)
Jun 15, 2018 80.33 79.67 80.04 181,268 -1.76(-2.15%)
Jun 14, 2018 81.29 82.74 81.18 81.80 155,482 -0.62(-0.75%)
Jun 13, 2018 82.57 83.29 81.93 82.42 379,301 -1.06(-1.27%)
Jun 12, 2018 82.86 83.92 82.72 83.48 87,252 +0.30(+0.36%)
Jun 11, 2018 82.67 83.49 82.63 83.18 130,591 +0.94(+1.14%)
Jun 08, 2018 81.44 82.33 81.15 82.24 104,154 +0.07(+0.09%)
Jun 07, 2018 82.62 82.83 81.74 82.17 109,431 +0.59(+0.72%)
Jun 06, 2018 82.18 81.28 81.58 295,365 -1.31(-1.58%)
Jun 05, 2018 80.96 83.76 80.78 82.89 415,220 -0.84(-1.00%)
Jun 04, 2018 83.85 83.86 83.23 83.73 109,036 +0.56(+0.67%)
Jun 01, 2018 83.39 83.50 82.72 83.17 96,507 +0.27(+0.33%)
May 31, 2018 82.41 82.96 81.77 82.90 114,035 +0.36(+0.44%)
May 30, 2018 81.09 82.65 81.09 82.54 105,341 +0.79(+0.97%)
May 29, 2018 82.37 82.69 81.34 81.75 127,332 -2.99(-3.53%)
May 25, 2018 84.74 84.74 84.74 0 -0.95(-1.11%)
May 24, 2018 85.83 86.22 84.88 85.69 158,193 -1.05(-1.21%)
May 23, 2018 88.93 88.95 86.45 86.74 211,474 -4.68(-5.12%)
May 22, 2018 91.99 92.25 90.98 91.42 231,421 +0.55(+0.61%)
May 21, 2018 90.37 91.25 90.23 90.87 194,886 +1.68(+1.88%)
May 18, 2018 89.87 89.98 88.84 89.19 109,797 +0.11(+0.12%)
May 17, 2018 89.25 89.89 88.64 89.08 148,030 +1.84(+2.11%)
May 16, 2018 86.40 87.32 86.40 87.24 95,916 +0.91(+1.05%)
May 15, 2018 86.17 86.63 85.78 86.33 96,534 -1.51(-1.72%)
May 14, 2018 87.89 88.32 87.59 87.84 96,087 -0.47(-0.53%)
May 11, 2018 88.26 88.92 88.17 88.31 107,328 +0.44(+0.50%)
May 10, 2018 87.57 88.16 87.53 87.87 101,243 +1.52(+1.76%)
May 09, 2018 85.59 86.51 85.58 86.35 146,275 +1.50(+1.77%)
May 08, 2018 84.91 85.28 84.61 84.85 130,320 -2.48(-2.84%)
May 07, 2018 86.99 87.45 86.65 87.33 78,849 +0.71(+0.82%)
May 04, 2018 86.66 87.02 86.35 86.62 70,789 -0.21(-0.24%)
May 03, 2018 86.19 86.92 85.78 86.83 298,340 +0.80(+0.93%)
May 02, 2018 86.96 87.16 85.92 86.03 227,089 +0.28(+0.33%)
May 01, 2018 85.66 86.26 85.28 85.75 294,682 +0.13(+0.15%)
Apr 30, 2018 84.29 85.92 83.11 85.62 909,698 +6.69(+8.48%)
Apr 27, 2018 79.89 80.00 78.57 78.93 261,645 -0.18(-0.23%)
Apr 26, 2018 79.52 79.73 78.59 79.11 95,112 +0.76(+0.97%)
Apr 25, 2018 78.07 78.45 77.88 78.35 97,851 +0.67(+0.86%)
Apr 24, 2018 78.96 79.07 77.33 77.68 204,054 -0.92(-1.17%)
Apr 23, 2018 78.59 78.74 77.78 78.60 216,968 -1.60(-2.00%)
Apr 20, 2018 80.70 80.73 80.11 80.20 103,393 -1.21(-1.49%)
Apr 19, 2018 82.05 82.45 81.19 81.41 138,008 +1.77(+2.22%)
Apr 18, 2018 78.70 79.79 78.70 79.64 159,551 +0.74(+0.94%)
Apr 17, 2018 80.42 80.49 78.83 78.90 285,309 -1.66(-2.06%)
Apr 16, 2018 80.52 80.79 78.46 80.56 488,550 -3.97(-4.70%)
Apr 13, 2018 84.75 84.95 84.40 84.53 143,775 +0.41(+0.49%)
Apr 12, 2018 84.42 84.67 83.86 84.12 131,129 -0.47(-0.56%)
Apr 11, 2018 84.91 85.60 84.28 84.59 221,137 +0.23(+0.27%)
Apr 10, 2018 83.66 84.93 83.45 84.36 366,983 +1.31(+1.58%)
Apr 09, 2018 83.57 84.15 83.05 83.05 297,766 +1.91(+2.35%)
Apr 06, 2018 81.89 82.31 80.89 81.14 191,275 +1.48(+1.86%)
Apr 05, 2018 79.61 79.88 79.09 79.66 129,398 +1.27(+1.62%)
Apr 04, 2018 77.00 78.78 76.98 78.39 301,274 -0.42(-0.53%)
Apr 03, 2018 78.58 78.94 78.27 78.81 95,653 +0.28(+0.36%)
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.