Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 78.22 78.46 77.58 77.76 3,252,538 -0.15(-0.19%)
Jun 28, 2018 77.32 78.33 77.29 77.91 2,814,235 +0.75(+0.97%)
Jun 27, 2018 77.38 78.01 77.13 77.16 3,297,976 -0.40(-0.52%)
Jun 26, 2018 77.95 78.37 77.42 77.56 3,117,120 -0.60(-0.77%)
Jun 25, 2018 78.37 78.93 77.57 78.16 3,746,483 -0.14(-0.17%)
Jun 22, 2018 78.39 78.73 78.19 78.30 6,350,041 -0.14(-0.17%)
Jun 21, 2018 78.21 78.63 77.63 78.43 3,134,496 -0.19(-0.24%)
Jun 20, 2018 79.04 79.43 78.55 78.63 5,130,646 -0.49(-0.62%)
Jun 19, 2018 78.27 79.16 78.07 79.12 3,340,906 +0.65(+0.82%)
Jun 18, 2018 78.35 78.51 77.47 78.47 3,189,575 -0.70(-0.89%)
Jun 15, 2018 78.69 78.46 79.17 6,117,972 +0.48(+0.61%)
Jun 14, 2018 78.07 78.79 77.61 78.69 3,418,388 +0.57(+0.73%)
Jun 13, 2018 78.15 78.72 78.01 78.12 3,349,251 +0.21(+0.27%)
Jun 12, 2018 78.15 78.39 77.87 77.91 3,310,629 -0.34(-0.43%)
Jun 11, 2018 78.65 79.08 78.20 78.24 3,848,358 -0.20(-0.26%)
Jun 08, 2018 78.22 78.75 77.85 78.44 3,481,158 +0.18(+0.23%)
Jun 07, 2018 78.55 78.66 77.75 78.26 3,427,704 -0.05(-0.06%)
Jun 06, 2018 78.31 78.31 2,985,249 +1.01(+1.31%)
Jun 05, 2018 77.69 78.10 77.04 77.29 4,024,510 -0.23(-0.29%)
Jun 04, 2018 77.14 77.93 76.88 77.52 4,678,158 +0.20(+0.26%)
Jun 01, 2018 77.64 78.08 77.06 77.32 4,452,755 -0.17(-0.22%)
May 31, 2018 76.44 77.56 76.26 77.50 10,453,811 +1.08(+1.41%)
May 30, 2018 75.56 76.57 75.55 76.42 3,813,742 +1.29(+1.72%)
May 29, 2018 74.83 75.29 74.41 75.13 3,796,104 -0.30(-0.40%)
May 25, 2018 75.43 75.43 75.43 0 +0.05(+0.07%)
May 24, 2018 75.37 75.37 74.82 75.37 2,723,405 +0.03(+0.04%)
May 23, 2018 74.46 75.56 74.37 75.34 2,761,944 +0.42(+0.56%)
May 22, 2018 74.85 75.54 74.55 74.93 2,875,864 +0.36(+0.48%)
May 21, 2018 74.99 75.22 74.42 74.57 2,749,898 -0.22(-0.29%)
May 18, 2018 74.26 74.99 74.26 74.79 4,391,924 +0.37(+0.50%)
May 17, 2018 73.85 74.58 73.84 74.42 3,081,821 +0.44(+0.59%)
May 16, 2018 74.54 74.68 73.77 73.98 3,966,362 -0.43(-0.57%)
May 15, 2018 74.87 75.06 74.06 74.40 4,046,984 -0.78(-1.04%)
May 14, 2018 74.76 75.40 74.67 75.18 5,237,011 +0.56(+0.75%)
May 11, 2018 73.44 74.62 73.33 74.62 4,854,761 +1.44(+1.97%)
May 10, 2018 71.92 73.46 71.87 73.18 4,108,481 +1.44(+2.01%)
May 09, 2018 71.46 72.09 71.00 71.74 3,674,042 +0.35(+0.49%)
May 08, 2018 71.03 71.41 70.75 71.39 5,073,409 +0.23(+0.32%)
May 07, 2018 70.96 71.73 70.80 71.16 4,116,115 +0.21(+0.29%)
May 04, 2018 70.07 71.15 69.77 70.96 3,720,856 +0.33(+0.46%)
May 03, 2018 71.18 71.23 70.09 70.63 4,938,178 -0.71(-1.00%)
May 02, 2018 71.21 71.85 71.01 71.34 5,708,353 -0.22(-0.30%)
May 01, 2018 73.02 73.25 71.22 71.56 6,967,725 -1.81(-2.47%)
Apr 30, 2018 75.20 75.31 73.36 73.37 6,058,808 -1.50(-2.01%)
Apr 27, 2018 74.67 75.34 74.56 74.87 3,546,289 +0.16(+0.22%)
Apr 26, 2018 73.69 75.62 73.69 74.71 5,589,418 +1.28(+1.74%)
Apr 25, 2018 72.65 74.50 72.41 73.44 5,943,369 +0.95(+1.31%)
Apr 24, 2018 73.46 73.76 71.42 72.49 7,065,778 -0.10(-0.14%)
Apr 23, 2018 71.89 72.67 71.65 72.58 4,437,186 +1.03(+1.44%)
Apr 20, 2018 72.08 72.32 71.34 71.55 5,993,187 -0.62(-0.87%)
Apr 19, 2018 71.46 72.18 71.09 72.18 5,512,907 +0.03(+0.04%)
Apr 18, 2018 72.37 72.62 72.03 72.15 4,708,098 -0.18(-0.25%)
Apr 17, 2018 72.92 72.98 71.94 72.33 4,179,186 -0.18(-0.25%)
Apr 16, 2018 72.82 73.08 72.11 72.51 3,030,782 +0.36(+0.50%)
Apr 13, 2018 72.30 72.81 71.72 72.15 2,930,642 +0.39(+0.54%)
Apr 12, 2018 71.67 72.11 71.33 71.76 2,343,750 +0.51(+0.71%)
Apr 11, 2018 70.91 71.41 70.70 71.25 3,126,857 -0.44(-0.62%)
Apr 10, 2018 70.68 72.11 70.66 71.70 4,040,862 +1.70(+2.43%)
Apr 09, 2018 69.93 70.91 69.08 70.00 5,941,672 +0.44(+0.64%)
Apr 06, 2018 70.76 70.80 69.06 69.55 4,433,836 -1.60(-2.25%)
Apr 05, 2018 71.06 71.36 70.68 71.15 2,398,691 +0.02(+0.03%)
Apr 04, 2018 69.53 71.34 69.43 71.14 3,339,224 +0.96(+1.37%)
Apr 03, 2018 69.01 70.23 68.66 70.18 3,989,450 +1.67(+2.43%)
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.