Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 65.90 66.05 63.84 63.94 2,044,433 -2.26(-3.42%)
May 30, 2018 65.47 66.55 65.36 66.20 1,125,064 +1.52(+2.34%)
May 29, 2018 64.90 65.45 64.37 64.69 1,232,030 -0.91(-1.38%)
May 25, 2018 65.59 65.59 65.59 0 +0.11(+0.17%)
May 24, 2018 65.82 65.99 65.06 65.48 1,185,599 -0.04(-0.07%)
May 23, 2018 65.79 66.47 65.36 65.52 1,135,976 -0.71(-1.07%)
May 22, 2018 66.06 66.74 65.96 66.23 842,089 +0.24(+0.37%)
May 21, 2018 67.19 67.22 65.77 65.99 987,009 -0.45(-0.68%)
May 18, 2018 66.78 66.79 65.89 66.44 923,790 +0.31(+0.46%)
May 17, 2018 65.99 66.58 65.79 66.13 795,242 +0.16(+0.24%)
May 16, 2018 66.13 66.51 65.73 65.98 852,833 +0.11(+0.17%)
May 15, 2018 64.84 65.99 64.43 65.86 1,614,690 +0.53(+0.81%)
May 14, 2018 63.29 65.71 62.22 65.33 3,641,149 -2.25(-3.33%)
May 11, 2018 65.91 68.03 65.76 67.58 1,864,294 +1.73(+2.62%)
May 10, 2018 63.83 66.36 63.80 65.86 1,952,077 +1.82(+2.85%)
May 09, 2018 64.98 65.10 63.31 64.03 1,845,904 -0.92(-1.41%)
May 08, 2018 68.35 69.36 64.22 64.95 2,984,389 -2.39(-3.55%)
May 07, 2018 66.50 67.70 66.50 67.34 1,745,444 +0.85(+1.28%)
May 04, 2018 65.44 66.66 64.96 66.48 2,649,808 +0.88(+1.34%)
May 03, 2018 66.68 66.85 65.11 65.60 2,225,412 -0.93(-1.40%)
May 02, 2018 67.84 68.11 66.46 66.54 1,258,586 -1.53(-2.24%)
May 01, 2018 67.86 68.47 67.61 68.06 1,109,853 -0.06(-0.09%)
Apr 30, 2018 69.01 69.46 68.06 68.12 956,603 -1.10(-1.59%)
Apr 27, 2018 68.44 69.62 68.44 69.22 1,400,548 +0.70(+1.02%)
Apr 26, 2018 68.39 68.93 67.90 68.52 1,581,994 +0.68(+1.00%)
Apr 25, 2018 69.99 70.21 67.62 67.84 1,771,477 -2.33(-3.32%)
Apr 24, 2018 71.30 72.23 69.93 70.17 1,025,758 -1.24(-1.73%)
Apr 23, 2018 71.49 71.78 71.08 71.41 603,573 +0.32(+0.45%)
Apr 20, 2018 71.93 72.19 70.55 71.09 748,193 -1.04(-1.44%)
Apr 19, 2018 71.91 72.31 71.21 72.12 939,821 -0.03(-0.05%)
Apr 18, 2018 71.94 72.59 71.30 72.16 731,049 +0.25(+0.35%)
Apr 17, 2018 71.58 72.04 71.34 71.91 532,700 +0.88(+1.24%)
Apr 16, 2018 70.75 71.19 70.50 71.02 1,154,031 +0.61(+0.87%)
Apr 13, 2018 70.66 70.89 69.96 70.41 1,058,717 -0.08(-0.11%)
Apr 12, 2018 71.70 72.03 70.39 70.49 1,333,627 -0.94(-1.32%)
Apr 11, 2018 72.04 72.68 71.01 71.43 2,128,730 -1.80(-2.45%)
Apr 10, 2018 72.92 73.97 72.51 73.23 901,945 +0.97(+1.34%)
Apr 09, 2018 71.88 73.15 71.72 72.26 857,785 +0.78(+1.10%)
Apr 06, 2018 72.71 73.36 70.78 71.48 1,319,598 -1.51(-2.07%)
Apr 05, 2018 73.13 74.04 72.40 72.99 1,118,682 +0.29(+0.40%)
Apr 04, 2018 71.04 72.86 70.89 72.70 852,116 +0.50(+0.69%)
Apr 03, 2018 71.05 72.30 70.52 72.20 1,170,508 +1.54(+2.18%)
Apr 02, 2018 72.31 72.55 70.04 70.66 1,385,010 -2.00(-2.75%)
Mar 29, 2018 72.66 72.66 72.66 0 +0.65(+0.90%)
Mar 28, 2018 71.88 73.49 71.88 72.01 1,133,329 +0.58(+0.82%)
Mar 27, 2018 71.46 72.62 70.91 71.43 1,184,440 +0.03(+0.04%)
Mar 26, 2018 70.32 71.49 69.37 71.40 1,050,874 +1.33(+1.90%)
Mar 23, 2018 71.30 71.75 69.94 70.07 935,210 -1.03(-1.45%)
Mar 22, 2018 71.01 72.24 70.89 71.09 1,077,424 -0.69(-0.96%)
Mar 21, 2018 70.18 72.29 70.18 71.78 869,956 +1.38(+1.96%)
Mar 20, 2018 71.69 71.69 70.13 70.41 1,311,193 -1.26(-1.75%)
Mar 19, 2018 73.09 73.39 71.02 71.66 1,199,044 -1.77(-2.41%)
Mar 16, 2018 73.74 74.44 73.24 73.43 1,651,964 -0.19(-0.26%)
Mar 15, 2018 74.95 75.26 73.27 73.62 1,073,928 -1.16(-1.55%)
Mar 14, 2018 75.60 75.71 74.14 74.78 984,166 -0.64(-0.84%)
Mar 13, 2018 75.41 76.45 75.04 75.42 905,978 +0.32(+0.43%)
Mar 12, 2018 73.74 75.34 73.60 75.10 1,140,987 +1.04(+1.40%)
Mar 09, 2018 74.74 74.74 73.16 74.06 1,463,531 -0.10(-0.13%)
Mar 08, 2018 72.88 74.29 72.63 74.15 1,034,158 +1.92(+2.66%)
Mar 07, 2018 72.64 72.24 714,375 +0.38(+0.53%)
Mar 06, 2018 71.99 72.29 71.17 71.85 790,174 -0.34(-0.47%)
Mar 05, 2018 72.05 72.65 70.44 72.19 1,582,491 -0.16(-0.22%)
Mar 02, 2018 70.18 73.69 69.05 72.35 2,817,849 +2.98(+4.30%)
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.