Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 76.20 77.32 76.02 77.25 10,486,360 +1.07(+1.41%)
May 30, 2018 75.33 76.33 75.32 76.18 3,825,616 +1.29(+1.72%)
May 29, 2018 74.59 75.06 74.18 74.89 3,807,923 -0.30(-0.40%)
May 25, 2018 75.19 75.19 75.19 0 +0.05(+0.07%)
May 24, 2018 75.14 75.14 74.58 75.14 2,731,885 +0.03(+0.04%)
May 23, 2018 74.23 75.33 74.14 75.11 2,770,544 +0.42(+0.56%)
May 22, 2018 74.62 75.30 74.32 74.69 2,884,818 +0.35(+0.48%)
May 21, 2018 74.76 74.98 74.19 74.34 2,758,460 -0.22(-0.29%)
May 18, 2018 74.03 74.76 74.03 74.56 4,405,599 +0.37(+0.50%)
May 17, 2018 73.62 74.35 73.61 74.18 3,091,416 +0.44(+0.59%)
May 16, 2018 74.31 74.45 73.54 73.75 3,978,711 -0.42(-0.57%)
May 15, 2018 74.63 74.83 73.83 74.17 4,059,610 -0.78(-1.04%)
May 14, 2018 74.52 75.17 74.43 74.95 5,253,350 +0.56(+0.75%)
May 11, 2018 73.22 74.39 73.10 74.39 4,869,907 +1.43(+1.97%)
May 10, 2018 71.69 73.23 71.65 72.95 4,121,299 +1.43(+2.01%)
May 09, 2018 71.24 71.86 70.78 71.52 3,685,504 +0.35(+0.49%)
May 08, 2018 70.81 71.19 70.53 71.17 5,089,238 +0.23(+0.32%)
May 07, 2018 70.74 71.51 70.58 70.94 4,128,957 +0.21(+0.29%)
May 04, 2018 69.85 70.93 69.55 70.73 3,732,465 +0.32(+0.46%)
May 03, 2018 70.96 71.01 69.87 70.41 4,953,584 -0.71(-1.00%)
May 02, 2018 70.99 71.63 70.79 71.12 5,726,163 -0.22(-0.30%)
May 01, 2018 72.79 73.02 71.00 71.34 6,989,463 -1.80(-2.47%)
Apr 30, 2018 74.97 75.07 73.13 73.14 6,077,711 -1.50(-2.01%)
Apr 27, 2018 74.43 75.10 74.33 74.64 3,557,353 +0.16(+0.22%)
Apr 26, 2018 73.46 75.39 73.46 74.48 5,606,856 +1.27(+1.74%)
Apr 25, 2018 72.42 74.27 72.19 73.21 5,961,911 +0.95(+1.31%)
Apr 24, 2018 73.23 73.53 71.20 72.26 7,087,822 -0.10(-0.14%)
Apr 23, 2018 71.66 72.44 71.43 72.36 4,451,029 +1.03(+1.44%)
Apr 20, 2018 71.85 72.10 71.11 71.33 6,011,885 -0.62(-0.87%)
Apr 19, 2018 71.24 71.95 70.87 71.95 5,530,107 +0.03(+0.04%)
Apr 18, 2018 72.14 72.40 71.81 71.93 4,722,786 -0.18(-0.25%)
Apr 17, 2018 72.69 72.76 71.72 72.11 4,192,224 -0.18(-0.25%)
Apr 16, 2018 72.59 72.86 71.88 72.29 3,040,238 +0.36(+0.50%)
Apr 13, 2018 72.07 72.58 71.49 71.93 2,939,785 +0.39(+0.54%)
Apr 12, 2018 71.45 71.89 71.10 71.54 2,351,063 +0.51(+0.71%)
Apr 11, 2018 70.69 71.19 70.48 71.03 3,136,612 -0.44(-0.62%)
Apr 10, 2018 70.46 71.89 70.44 71.47 4,053,468 +1.70(+2.43%)
Apr 09, 2018 69.72 70.69 68.87 69.78 5,960,209 +0.44(+0.64%)
Apr 06, 2018 70.54 70.58 68.84 69.34 4,447,669 -1.60(-2.25%)
Apr 05, 2018 70.84 71.14 70.46 70.93 2,406,175 +0.02(+0.03%)
Apr 04, 2018 69.31 71.11 69.21 70.92 3,349,642 +0.96(+1.37%)
Apr 03, 2018 68.80 70.01 68.44 69.96 4,001,896 +1.66(+2.43%)
Apr 02, 2018 69.36 69.75 68.03 68.30 6,963,386 -1.51(-2.16%)
Mar 29, 2018 69.81 69.81 69.81 0 +0.32(+0.47%)
Mar 28, 2018 68.62 70.07 68.61 69.48 4,718,864 +1.22(+1.78%)
Mar 27, 2018 68.65 69.11 67.79 68.26 4,511,744 -0.47(-0.68%)
Mar 26, 2018 68.22 68.78 67.35 68.73 3,866,693 +1.28(+1.90%)
Mar 23, 2018 69.26 69.32 67.23 67.45 4,763,871 -1.60(-2.31%)
Mar 22, 2018 69.98 70.38 68.94 69.05 4,230,432 -1.54(-2.19%)
Mar 21, 2018 70.79 71.28 70.40 70.59 4,491,038 -0.12(-0.17%)
Mar 20, 2018 71.31 71.46 70.24 70.71 4,371,209 -0.32(-0.46%)
Mar 19, 2018 72.29 72.36 70.52 71.03 5,671,466 -1.59(-2.19%)
Mar 16, 2018 71.46 72.62 71.38 72.62 9,228,531 +1.57(+2.21%)
Mar 15, 2018 70.90 72.05 70.79 71.05 4,333,810 +0.23(+0.33%)
Mar 14, 2018 71.76 70.39 70.82 3,511,233 -0.60(-0.83%)
Mar 13, 2018 71.35 72.06 71.07 71.41 5,390,151 +0.10(+0.14%)
Mar 12, 2018 72.03 72.12 70.93 71.31 5,607,823 -0.51(-0.72%)
Mar 09, 2018 71.53 72.14 71.17 71.83 4,876,210 +0.65(+0.91%)
Mar 08, 2018 70.06 71.29 69.90 71.18 3,847,872 +1.31(+1.87%)
Mar 07, 2018 70.02 69.87 2,512,120 +0.23(+0.32%)
Mar 06, 2018 70.25 70.37 69.36 69.64 3,284,133 -0.46(-0.66%)
Mar 05, 2018 69.38 70.45 69.21 70.10 4,230,103 +0.42(+0.61%)
Mar 02, 2018 68.91 70.01 68.86 69.68 3,565,297 +0.66(+0.95%)
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.