Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 81.55 81.78 78.87 79.04 558,149 -1.92(-2.37%)
Jun 28, 2018 80.15 82.27 79.94 80.96 470,445 +0.73(+0.91%)
Jun 27, 2018 79.56 81.77 76.87 80.23 403,459 +1.07(+1.35%)
Jun 26, 2018 76.79 79.54 76.79 79.16 385,621 +2.45(+3.19%)
Jun 25, 2018 79.05 79.95 76.38 76.71 678,948 -2.33(-2.95%)
Jun 22, 2018 82.02 82.05 78.26 79.04 629,277 -2.43(-2.98%)
Jun 21, 2018 80.56 82.51 80.00 81.47 489,881 +0.55(+0.68%)
Jun 20, 2018 77.96 81.47 76.99 80.92 628,821 +4.14(+5.39%)
Jun 19, 2018 75.05 76.91 74.66 76.79 458,875 +1.14(+1.50%)
Jun 18, 2018 75.32 76.97 74.93 75.65 384,249 -0.28(-0.37%)
Jun 15, 2018 74.30 74.30 75.93 788,533 +1.63(+2.19%)
Jun 14, 2018 76.77 76.77 73.39 74.30 888,863 -2.64(-3.43%)
Jun 13, 2018 80.56 81.93 76.89 76.94 685,572 -4.10(-5.06%)
Jun 12, 2018 79.97 81.17 79.06 81.05 704,800 +1.67(+2.11%)
Jun 11, 2018 79.04 80.60 78.72 79.38 480,655 +0.97(+1.24%)
Jun 08, 2018 77.70 78.90 76.62 78.41 409,208 +0.77(+0.99%)
Jun 07, 2018 77.07 78.65 76.74 77.64 523,229 +1.14(+1.50%)
Jun 06, 2018 77.71 75.02 76.49 667,140 -0.03(-0.04%)
Jun 05, 2018 73.55 78.19 72.64 76.53 1,129,151 +3.12(+4.26%)
Jun 04, 2018 69.90 73.71 69.80 73.40 827,876 +4.02(+5.79%)
Jun 01, 2018 68.72 69.85 68.09 69.38 400,593 +1.35(+1.98%)
May 31, 2018 69.12 69.99 67.33 68.04 484,115 -0.99(-1.43%)
May 30, 2018 68.25 69.69 67.77 69.02 627,501 +1.14(+1.69%)
May 29, 2018 65.12 68.66 64.86 67.88 738,689 +2.42(+3.70%)
May 25, 2018 65.46 65.46 65.46 0 -0.03(-0.05%)
May 24, 2018 64.33 66.25 64.29 65.49 451,230 +0.88(+1.36%)
May 23, 2018 62.24 64.75 62.00 64.61 612,495 +2.11(+3.38%)
May 22, 2018 66.91 67.64 62.30 62.50 1,155,020 -4.24(-6.35%)
May 21, 2018 67.57 70.39 66.50 66.73 1,419,574 +2.09(+3.23%)
May 18, 2018 64.00 65.15 62.49 64.65 832,848 +0.70(+1.10%)
May 17, 2018 63.62 65.58 60.39 63.94 2,046,940 +3.78(+6.29%)
May 16, 2018 63.07 63.23 58.14 60.16 1,373,658 -0.99(-1.61%)
May 15, 2018 60.06 61.35 59.41 61.14 631,743 +0.78(+1.29%)
May 14, 2018 60.09 61.32 59.35 60.37 941,547 +1.19(+2.00%)
May 11, 2018 58.37 59.82 57.45 59.18 497,831 +0.74(+1.27%)
May 10, 2018 57.48 58.68 55.71 58.44 495,504 +0.85(+1.48%)
May 09, 2018 56.99 58.38 56.28 57.59 734,189 +0.59(+1.04%)
May 08, 2018 58.80 59.15 56.35 56.99 625,874 -1.58(-2.70%)
May 07, 2018 60.86 60.86 57.09 58.57 879,369 -2.43(-3.99%)
May 04, 2018 61.67 61.90 60.36 61.00 433,518 -0.88(-1.42%)
May 03, 2018 62.74 63.19 61.35 61.88 316,048 -0.88(-1.40%)
May 02, 2018 60.80 63.16 60.18 62.76 423,860 +1.56(+2.55%)
May 01, 2018 61.82 62.95 60.08 61.19 362,394 -1.09(-1.76%)
Apr 30, 2018 65.35 66.18 62.05 62.29 496,578 -2.92(-4.47%)
Apr 27, 2018 63.41 65.34 62.89 65.21 382,653 +1.60(+2.52%)
Apr 26, 2018 62.30 63.74 61.91 63.60 286,441 +1.38(+2.22%)
Apr 25, 2018 61.75 62.68 61.02 62.22 379,810 +0.42(+0.68%)
Apr 24, 2018 61.85 63.17 61.30 61.80 429,376 +0.49(+0.80%)
Apr 23, 2018 60.83 61.44 59.71 61.31 576,463 +0.66(+1.09%)
Apr 20, 2018 61.66 62.32 60.29 60.65 523,893 -1.05(-1.71%)
Apr 19, 2018 61.43 62.54 60.48 61.70 688,729 +0.33(+0.53%)
Apr 18, 2018 62.01 63.20 61.18 61.38 415,239 -0.33(-0.53%)
Apr 17, 2018 63.38 64.09 61.57 61.70 658,218 -1.37(-2.17%)
Apr 16, 2018 64.37 64.78 62.62 63.07 900,117 -0.79(-1.23%)
Apr 13, 2018 66.73 67.11 63.35 63.86 590,878 -2.66(-3.99%)
Apr 12, 2018 67.81 68.42 66.49 66.52 453,345 -1.04(-1.55%)
Apr 11, 2018 67.64 68.81 67.34 67.56 625,562 -0.55(-0.81%)
Apr 10, 2018 66.57 68.41 65.93 68.11 500,421 +2.57(+3.93%)
Apr 09, 2018 67.04 67.29 65.40 65.54 529,390 -0.86(-1.30%)
Apr 06, 2018 68.78 69.15 65.42 66.40 540,283 -2.80(-4.04%)
Apr 05, 2018 67.68 69.67 67.03 69.20 672,719 +1.87(+2.78%)
Apr 04, 2018 64.37 67.60 64.37 67.33 720,682 +2.24(+3.44%)
Apr 03, 2018 63.92 66.07 63.92 65.09 593,872 +1.02(+1.59%)
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.