Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 79.12 79.80 78.05 78.31 109,232,720 -0.32(-0.41%)
Apr 27, 2018 81.70 81.91 78.37 78.63 261,064,816 +2.73(+3.60%)
Apr 26, 2018 74.25 76.47 73.92 75.90 174,847,760 +2.89(+3.96%)
Apr 25, 2018 72.90 73.50 70.75 73.01 131,588,880 +0.00(+0.01%)
Apr 24, 2018 76.79 76.97 72.42 73.00 149,816,752 -2.89(-3.81%)
Apr 23, 2018 77.33 77.40 75.17 75.89 89,188,480 -0.48(-0.63%)
Apr 20, 2018 78.06 78.06 75.80 76.37 110,832,440 -1.47(-1.89%)
Apr 19, 2018 77.16 78.43 76.95 77.85 130,342,656 +1.45(+1.90%)
Apr 18, 2018 75.73 76.69 75.21 76.39 104,106,416 +1.20(+1.60%)
Apr 17, 2018 73.11 75.36 72.85 75.19 102,115,976 +3.12(+4.32%)
Apr 16, 2018 72.25 72.35 71.37 72.08 56,086,360 +0.54(+0.75%)
Apr 13, 2018 72.46 72.99 71.23 71.54 73,705,336 -0.89(-1.22%)
Apr 12, 2018 71.97 72.61 71.75 72.42 62,584,340 +1.07(+1.50%)
Apr 11, 2018 71.97 72.44 71.24 71.35 71,547,416 -0.46(-0.64%)
Apr 10, 2018 71.60 71.92 70.78 71.81 85,530,760 +1.51(+2.14%)
Apr 09, 2018 71.25 71.92 70.13 70.30 84,092,576 +0.04(+0.06%)
Apr 06, 2018 71.50 72.63 70.01 70.26 117,645,136 -2.33(-3.20%)
Apr 05, 2018 72.10 72.98 71.35 72.59 126,359,016 +2.06(+2.92%)
Apr 04, 2018 67.91 70.77 67.64 70.53 139,534,752 +0.93(+1.33%)
Apr 03, 2018 69.57 70.70 67.77 69.60 204,432,736 +1.00(+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.