Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 80.99 79.68 31,423,522 +7.98(+11.13%)
Jun 28, 2018 71.45 72.12 71.35 71.70 9,068,642 +0.35(+0.49%)
Jun 27, 2018 72.73 72.95 71.15 71.35 7,623,888 -1.21(-1.67%)
Jun 26, 2018 72.50 73.29 72.35 72.56 7,071,840 +0.21(+0.29%)
Jun 25, 2018 73.32 73.36 72.03 72.35 9,063,633 -1.08(-1.47%)
Jun 22, 2018 73.57 74.41 73.21 73.43 9,600,031 -0.51(-0.69%)
Jun 21, 2018 73.70 74.79 73.55 73.94 5,537,865 -0.78(-1.04%)
Jun 20, 2018 74.20 74.91 73.97 74.72 4,424,921 +0.46(+0.62%)
Jun 19, 2018 74.50 74.92 73.65 74.26 7,562,169 -1.35(-1.79%)
Jun 18, 2018 75.28 75.76 74.91 75.61 4,515,844 -0.23(-0.30%)
Jun 15, 2018 75.85 74.70 75.84 10,977,292 +1.14(+1.53%)
Jun 14, 2018 74.60 75.15 74.35 74.70 4,636,044 +0.59(+0.80%)
Jun 13, 2018 74.27 74.90 73.99 74.11 4,695,363 -0.18(-0.24%)
Jun 12, 2018 74.42 74.61 74.07 74.29 4,356,496 -0.30(-0.40%)
Jun 11, 2018 75.06 75.21 74.54 74.59 4,902,782 -0.31(-0.41%)
Jun 08, 2018 74.78 75.07 74.30 74.90 5,524,855 +0.14(+0.19%)
Jun 07, 2018 74.95 75.91 74.65 74.76 6,629,831 +0.01(+0.01%)
Jun 06, 2018 74.94 74.75 5,318,054 +0.70(+0.95%)
Jun 05, 2018 73.61 74.22 73.14 74.05 4,928,658 +0.22(+0.30%)
Jun 04, 2018 73.00 73.87 72.79 73.83 4,582,038 +1.07(+1.47%)
Jun 01, 2018 72.12 72.95 72.12 72.76 4,085,865 +0.96(+1.34%)
May 31, 2018 72.00 72.22 71.24 71.80 7,856,161 -0.43(-0.60%)
May 30, 2018 71.46 72.29 70.94 72.23 5,799,859 +1.31(+1.85%)
May 29, 2018 71.52 71.61 70.43 70.92 5,857,914 -1.33(-1.84%)
May 25, 2018 72.25 72.25 72.25 0 +0.07(+0.10%)
May 24, 2018 71.43 72.28 71.32 72.18 5,613,652 +0.84(+1.18%)
May 23, 2018 70.95 71.92 70.83 71.34 6,806,372 +0.03(+0.04%)
May 22, 2018 71.46 72.19 71.25 71.31 5,674,930 -0.07(-0.10%)
May 21, 2018 71.48 71.70 70.71 71.38 5,480,698 +0.06(+0.08%)
May 18, 2018 70.76 71.59 70.47 71.32 5,688,145 +0.38(+0.54%)
May 17, 2018 71.40 71.60 70.82 70.94 6,064,739 -0.40(-0.56%)
May 16, 2018 69.67 71.51 69.62 71.34 9,692,996 +1.84(+2.65%)
May 15, 2018 68.31 69.52 68.23 69.50 5,044,370 +0.66(+0.96%)
May 14, 2018 68.60 68.89 68.11 68.84 3,453,656 +0.41(+0.60%)
May 11, 2018 68.03 68.53 67.91 68.43 4,145,059 +0.51(+0.75%)
May 10, 2018 68.14 68.27 67.32 67.92 4,964,939 -0.03(-0.04%)
May 09, 2018 68.42 68.47 67.00 67.95 7,955,662 -0.51(-0.74%)
May 08, 2018 69.20 69.23 68.20 68.46 6,534,427 -0.88(-1.27%)
May 07, 2018 68.06 69.42 68.06 69.34 5,043,436 +1.24(+1.82%)
May 04, 2018 66.84 68.32 66.80 68.10 5,132,935 +1.20(+1.79%)
May 03, 2018 67.80 67.85 66.64 66.90 6,155,860 -1.36(-1.99%)
May 02, 2018 68.04 68.56 67.48 68.26 5,752,058 +0.16(+0.23%)
May 01, 2018 67.98 68.21 67.03 68.10 4,957,762 -0.29(-0.42%)
Apr 30, 2018 69.58 69.81 68.39 68.39 6,484,088 -1.17(-1.68%)
Apr 27, 2018 68.47 70.00 68.45 69.56 7,814,866 +1.51(+2.22%)
Apr 26, 2018 66.78 68.29 66.64 68.05 5,354,906 +1.38(+2.07%)
Apr 25, 2018 66.84 67.00 66.25 66.67 5,188,861 -0.30(-0.45%)
Apr 24, 2018 67.31 67.51 66.72 66.97 8,176,123 +0.09(+0.13%)
Apr 23, 2018 66.00 67.03 65.95 66.88 6,338,381 +0.79(+1.20%)
Apr 20, 2018 65.75 66.11 65.45 66.09 10,402,847 +0.36(+0.55%)
Apr 19, 2018 66.03 66.30 64.99 65.73 8,274,341 -0.47(-0.71%)
Apr 18, 2018 67.53 67.74 66.16 66.20 7,383,910 -1.31(-1.94%)
Apr 17, 2018 67.37 67.67 67.28 67.51 5,605,704 +0.45(+0.67%)
Apr 16, 2018 67.81 67.98 67.06 67.06 6,484,389 -0.19(-0.28%)
Apr 13, 2018 68.12 68.33 66.98 67.25 4,300,162 -0.52(-0.77%)
Apr 12, 2018 67.07 68.00 67.07 67.77 5,145,278 +0.94(+1.41%)
Apr 11, 2018 66.58 67.20 66.52 66.83 5,185,480 -0.17(-0.25%)
Apr 10, 2018 67.81 67.88 66.49 67.00 10,381,882 -0.18(-0.27%)
Apr 09, 2018 68.39 68.55 67.15 67.18 6,504,475 -0.37(-0.55%)
Apr 06, 2018 68.51 69.31 66.93 67.55 9,719,265 -2.04(-2.93%)
Apr 05, 2018 68.50 69.78 68.39 69.59 9,089,403 +1.17(+1.71%)
Apr 04, 2018 65.97 68.50 65.93 68.42 10,272,614 +1.72(+2.58%)
Apr 03, 2018 64.47 66.73 64.38 66.70 8,765,283 +2.58(+4.02%)
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.