Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 69.45 69.53 68.20 68.25 5,612,798 -1.35(-1.94%)
May 30, 2018 68.47 69.89 67.55 69.60 4,777,338 +1.42(+2.08%)
May 29, 2018 68.11 69.28 67.77 68.18 4,731,655 -0.27(-0.39%)
May 25, 2018 68.45 68.45 68.45 0 -2.45(-3.46%)
May 24, 2018 70.89 72.86 69.71 70.90 16,431,480 -5.05(-6.65%)
May 23, 2018 75.08 76.56 74.65 75.95 4,734,033 +0.48(+0.64%)
May 22, 2018 78.93 78.98 75.15 75.47 4,838,820 -2.83(-3.61%)
May 21, 2018 78.89 79.39 78.14 78.30 3,567,217 +0.05(+0.06%)
May 18, 2018 78.55 79.31 77.87 78.25 2,755,337 -0.53(-0.67%)
May 17, 2018 78.88 79.59 78.63 78.78 2,506,246 +0.27(+0.34%)
May 16, 2018 78.95 79.90 78.35 78.51 2,976,068 -0.09(-0.11%)
May 15, 2018 77.90 79.08 77.42 78.60 2,209,173 +0.35(+0.45%)
May 14, 2018 77.90 78.76 77.78 78.25 2,363,941 +0.47(+0.60%)
May 11, 2018 76.52 78.29 76.21 77.78 2,086,196 +0.95(+1.24%)
May 10, 2018 76.67 76.97 75.93 76.83 2,558,555 +0.61(+0.80%)
May 09, 2018 75.72 76.52 75.07 76.22 2,073,436 +0.59(+0.78%)
May 08, 2018 75.37 75.88 75.00 75.63 2,094,186 +0.13(+0.17%)
May 07, 2018 76.38 76.69 74.88 75.50 1,850,435 -0.72(-0.94%)
May 04, 2018 74.85 76.68 74.68 76.22 2,176,768 +1.21(+1.61%)
May 03, 2018 75.56 75.56 73.94 75.01 2,754,261 -0.86(-1.13%)
May 02, 2018 75.53 76.32 74.91 75.87 2,247,874 +0.49(+0.65%)
May 01, 2018 76.21 76.41 74.20 75.38 3,648,400 -1.15(-1.50%)
Apr 30, 2018 77.50 78.22 76.36 76.53 3,077,954 -0.51(-0.66%)
Apr 27, 2018 75.92 77.25 75.74 77.04 2,450,792 +1.42(+1.88%)
Apr 26, 2018 74.71 76.02 74.35 75.62 2,615,576 +1.24(+1.67%)
Apr 25, 2018 72.89 74.62 72.84 74.38 2,646,876 +1.21(+1.65%)
Apr 24, 2018 73.63 74.25 72.47 73.17 2,897,718 -0.33(-0.45%)
Apr 23, 2018 72.49 73.72 72.48 73.50 1,947,249 +1.20(+1.66%)
Apr 20, 2018 73.90 74.20 71.95 72.30 3,407,924 -1.04(-1.42%)
Apr 19, 2018 74.84 75.33 72.92 73.34 3,347,937 -2.06(-2.73%)
Apr 18, 2018 74.50 75.80 74.37 75.40 4,496,379 +2.65(+3.64%)
Apr 17, 2018 72.85 73.34 72.04 72.75 2,096,338 +0.84(+1.17%)
Apr 16, 2018 71.94 72.61 71.33 71.91 2,514,424 +0.78(+1.10%)
Apr 13, 2018 71.99 73.30 70.83 71.13 2,775,038 -0.17(-0.24%)
Apr 12, 2018 71.33 71.92 71.15 71.30 2,537,168 +0.39(+0.55%)
Apr 11, 2018 71.17 72.10 70.76 70.91 1,589,342 -0.81(-1.13%)
Apr 10, 2018 70.78 72.16 70.42 71.72 2,184,911 +1.90(+2.72%)
Apr 09, 2018 70.94 71.50 69.81 69.82 3,002,276 -0.67(-0.95%)
Apr 06, 2018 71.70 72.61 70.10 70.49 3,203,062 -1.63(-2.26%)
Apr 05, 2018 73.06 73.15 71.93 72.12 2,931,287 -0.74(-1.02%)
Apr 04, 2018 69.34 73.17 69.14 72.86 3,824,410 +2.52(+3.58%)
Apr 03, 2018 69.25 70.68 69.23 70.34 2,612,801 +1.42(+2.06%)
Apr 02, 2018 69.87 70.43 67.99 68.92 2,978,649 -1.07(-1.53%)
Mar 29, 2018 69.99 69.99 69.99 0 +1.43(+2.09%)
Mar 28, 2018 68.09 69.66 67.91 68.56 3,794,471 +0.82(+1.21%)
Mar 27, 2018 69.66 69.67 67.39 67.74 3,098,525 -1.77(-2.55%)
Mar 26, 2018 67.90 69.95 67.79 69.51 3,501,469 +2.83(+4.24%)
Mar 23, 2018 67.43 68.56 66.65 66.68 3,324,792 -0.57(-0.85%)
Mar 22, 2018 67.89 68.37 66.98 67.25 3,187,255 -1.19(-1.74%)
Mar 21, 2018 69.52 69.81 68.41 68.44 3,523,116 -1.60(-2.28%)
Mar 20, 2018 68.31 70.22 68.31 70.04 3,979,405 +1.51(+2.20%)
Mar 19, 2018 69.57 69.76 68.29 68.53 3,300,494 -1.20(-1.72%)
Mar 16, 2018 69.01 70.13 68.64 69.73 5,474,563 +0.74(+1.07%)
Mar 15, 2018 69.81 70.34 68.93 68.99 3,789,341 -0.91(-1.30%)
Mar 14, 2018 71.96 71.98 69.75 69.90 5,157,385 -1.62(-2.27%)
Mar 13, 2018 72.62 73.35 71.18 71.52 3,626,718 -0.53(-0.74%)
Mar 12, 2018 73.82 74.20 70.60 72.05 3,142,043 -1.77(-2.40%)
Mar 09, 2018 73.87 73.96 72.20 73.82 3,316,027 +0.57(+0.78%)
Mar 08, 2018 74.08 74.26 72.65 73.25 3,625,155 -0.39(-0.53%)
Mar 07, 2018 72.89 73.64 5,493,287 -3.13(-4.08%)
Mar 06, 2018 75.38 77.32 75.38 76.77 4,345,559 +1.71(+2.28%)
Mar 05, 2018 72.86 75.51 72.50 75.06 6,127,378 +2.02(+2.77%)
Mar 02, 2018 74.85 75.18 72.27 73.04 6,928,953 -2.26(-3.00%)
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.