Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 64.54 63.78 63.78 838,973 -0.19(-0.30%)
Jun 28, 2018 64.93 65.32 63.33 63.98 1,265,350 -0.94(-1.46%)
Jun 27, 2018 64.95 65.47 64.48 64.92 1,773,151 -0.25(-0.39%)
Jun 26, 2018 65.80 65.80 64.32 65.17 1,716,370 -0.54(-0.83%)
Jun 25, 2018 66.20 66.41 65.25 65.72 866,012 -0.47(-0.71%)
Jun 22, 2018 66.29 66.68 65.97 66.19 1,248,110 +0.27(+0.41%)
Jun 21, 2018 66.04 66.33 65.22 65.92 1,041,564 -0.45(-0.67%)
Jun 20, 2018 66.53 67.22 66.05 66.36 1,003,252 +0.19(+0.29%)
Jun 19, 2018 64.56 66.19 64.53 66.17 1,004,978 +1.12(+1.72%)
Jun 18, 2018 64.75 65.38 64.25 65.05 1,435,814 -0.66(-1.00%)
Jun 15, 2018 65.74 64.68 65.71 2,409,071 +0.24(+0.37%)
Jun 14, 2018 64.99 65.73 64.56 65.46 1,651,042 +0.45(+0.70%)
Jun 13, 2018 64.93 65.31 64.56 65.01 1,136,170 +0.24(+0.36%)
Jun 12, 2018 63.91 65.17 63.88 64.77 1,157,626 +0.49(+0.76%)
Jun 11, 2018 64.05 65.02 63.57 64.28 1,685,474 +0.19(+0.30%)
Jun 08, 2018 64.20 64.55 63.30 64.09 978,172 +0.04(+0.07%)
Jun 07, 2018 64.31 64.69 63.91 64.05 1,249,962 -0.01(-0.01%)
Jun 06, 2018 64.82 64.05 1,592,700 -0.69(-1.07%)
Jun 05, 2018 64.42 65.28 64.25 64.75 1,048,631 +0.18(+0.28%)
Jun 04, 2018 64.80 64.89 63.77 64.56 1,051,419 -0.24(-0.38%)
Jun 01, 2018 64.42 64.85 63.69 64.81 1,186,664 +0.80(+1.26%)
May 31, 2018 65.96 66.11 63.91 64.00 2,042,459 -2.27(-3.42%)
May 30, 2018 65.53 66.62 65.43 66.27 1,123,978 +1.52(+2.35%)
May 29, 2018 64.96 65.51 64.44 64.75 1,230,840 -0.91(-1.38%)
May 25, 2018 65.66 65.66 65.66 0 +0.11(+0.17%)
May 24, 2018 65.88 66.06 65.12 65.54 1,184,454 -0.04(-0.07%)
May 23, 2018 65.85 66.54 65.42 65.59 1,134,879 -0.71(-1.07%)
May 22, 2018 66.13 66.80 66.02 66.29 841,276 +0.24(+0.37%)
May 21, 2018 67.25 67.28 65.83 66.05 986,056 -0.45(-0.68%)
May 18, 2018 66.84 66.85 65.95 66.50 922,898 +0.31(+0.46%)
May 17, 2018 66.05 66.64 65.85 66.20 794,474 +0.16(+0.24%)
May 16, 2018 66.19 66.57 65.80 66.04 852,009 +0.11(+0.17%)
May 15, 2018 64.90 66.06 64.49 65.93 1,613,130 +0.53(+0.81%)
May 14, 2018 63.35 65.77 62.28 65.40 3,637,632 -2.25(-3.33%)
May 11, 2018 65.97 68.09 65.82 67.65 1,862,494 +1.73(+2.62%)
May 10, 2018 63.89 66.42 63.86 65.92 1,950,191 +1.82(+2.85%)
May 09, 2018 65.05 65.16 63.37 64.09 1,844,121 -0.92(-1.41%)
May 08, 2018 68.41 69.43 64.29 65.01 2,981,506 -2.39(-3.55%)
May 07, 2018 66.56 67.77 66.56 67.40 1,743,758 +0.86(+1.29%)
May 04, 2018 65.50 66.72 65.02 66.55 2,647,248 +0.88(+1.34%)
May 03, 2018 66.75 66.91 65.17 65.67 2,223,263 -0.93(-1.40%)
May 02, 2018 67.91 68.17 66.52 66.60 1,257,370 -1.53(-2.24%)
May 01, 2018 67.93 68.54 67.67 68.13 1,108,781 -0.06(-0.09%)
Apr 30, 2018 69.08 69.52 68.13 68.19 955,679 -1.10(-1.59%)
Apr 27, 2018 68.50 69.69 68.50 69.29 1,399,195 +0.70(+1.02%)
Apr 26, 2018 68.46 69.00 67.96 68.59 1,580,466 +0.68(+1.00%)
Apr 25, 2018 70.06 70.27 67.68 67.91 1,769,766 -2.33(-3.32%)
Apr 24, 2018 71.37 72.30 69.99 70.24 1,024,768 -1.24(-1.73%)
Apr 23, 2018 71.56 71.85 71.15 71.48 602,990 +0.32(+0.45%)
Apr 20, 2018 72.00 72.26 70.61 71.15 747,470 -1.04(-1.44%)
Apr 19, 2018 71.97 72.39 71.28 72.19 938,914 -0.03(-0.05%)
Apr 18, 2018 72.01 72.66 71.36 72.23 730,343 +0.25(+0.35%)
Apr 17, 2018 71.65 72.11 71.41 71.97 532,185 +0.88(+1.24%)
Apr 16, 2018 70.82 71.26 70.57 71.09 1,152,916 +0.61(+0.87%)
Apr 13, 2018 70.73 70.96 70.03 70.48 1,057,694 -0.08(-0.11%)
Apr 12, 2018 71.77 72.10 70.46 70.56 1,332,339 -0.94(-1.32%)
Apr 11, 2018 72.11 72.75 71.08 71.50 2,126,673 -1.80(-2.45%)
Apr 10, 2018 72.99 74.04 72.58 73.30 901,074 +0.97(+1.34%)
Apr 09, 2018 71.95 73.22 71.79 72.33 856,956 +0.79(+1.10%)
Apr 06, 2018 72.78 73.43 70.85 71.55 1,318,324 -1.51(-2.07%)
Apr 05, 2018 73.21 74.11 72.47 73.06 1,117,601 +0.29(+0.40%)
Apr 04, 2018 71.11 72.93 70.95 72.77 851,293 +0.50(+0.69%)
Apr 03, 2018 71.12 72.37 70.59 72.27 1,169,377 +1.54(+2.18%)
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.