Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 65.33 66.01 65.14 65.14 1,459,284 +0.20(+0.30%)
Jun 28, 2018 64.58 65.39 63.83 64.94 1,600,823 +0.27(+0.41%)
Jun 27, 2018 65.38 66.17 64.60 64.67 2,369,443 -0.54(-0.83%)
Jun 26, 2018 65.07 65.52 64.27 65.21 1,369,948 +0.26(+0.40%)
Jun 25, 2018 65.94 65.96 64.46 64.96 2,349,122 -1.31(-1.98%)
Jun 22, 2018 66.44 66.65 65.94 66.27 2,224,937 +0.38(+0.57%)
Jun 21, 2018 65.72 66.20 65.10 65.90 1,309,358 -0.07(-0.10%)
Jun 20, 2018 65.86 66.15 65.44 65.97 939,154 +0.44(+0.68%)
Jun 19, 2018 65.93 66.37 64.99 65.52 2,004,860 -1.14(-1.70%)
Jun 18, 2018 66.10 66.86 65.78 66.66 1,238,787 +0.04(+0.06%)
Jun 15, 2018 66.64 65.77 66.62 3,398,032 -0.08(-0.12%)
Jun 14, 2018 67.30 67.34 66.49 66.70 1,599,249 -0.30(-0.44%)
Jun 13, 2018 67.28 67.36 66.73 66.99 1,524,707 -0.29(-0.43%)
Jun 12, 2018 68.08 68.16 67.13 67.28 2,017,893 -0.79(-1.16%)
Jun 11, 2018 68.40 68.48 67.83 68.07 1,194,561 -0.41(-0.61%)
Jun 08, 2018 67.82 68.52 67.50 68.49 1,476,506 +0.66(+0.98%)
Jun 07, 2018 68.05 68.23 67.34 67.82 1,172,424 -0.21(-0.31%)
Jun 06, 2018 68.04 68.03 1,373,366 +0.52(+0.78%)
Jun 05, 2018 66.58 67.85 66.58 67.51 1,255,770 +1.01(+1.52%)
Jun 04, 2018 66.54 66.70 66.14 66.50 1,000,308 +0.11(+0.16%)
Jun 01, 2018 66.19 66.85 66.08 66.39 1,286,775 +0.61(+0.93%)
May 31, 2018 65.96 66.30 65.49 65.78 1,333,507 -0.33(-0.49%)
May 30, 2018 65.34 66.35 65.22 66.10 1,062,010 +1.07(+1.64%)
May 29, 2018 65.17 65.64 64.80 65.04 1,147,885 -0.72(-1.10%)
May 25, 2018 65.76 65.76 65.76 0 -0.34(-0.51%)
May 24, 2018 65.80 66.35 65.66 66.09 1,352,526 +0.23(+0.34%)
May 23, 2018 65.34 65.91 64.93 65.87 1,618,497 +0.19(+0.29%)
May 22, 2018 66.31 66.61 65.62 65.68 1,125,354 -0.51(-0.78%)
May 21, 2018 66.48 66.62 65.81 66.19 1,221,262 +0.67(+1.03%)
May 18, 2018 65.51 65.78 65.35 65.52 1,025,004 +0.08(+0.12%)
May 17, 2018 64.79 65.87 64.71 65.44 1,056,537 +0.58(+0.90%)
May 16, 2018 64.57 65.17 64.32 64.86 1,248,446 +0.26(+0.40%)
May 15, 2018 64.49 64.70 64.17 64.60 1,174,587 -0.14(-0.21%)
May 14, 2018 65.11 65.19 64.47 64.74 2,056,157 -0.26(-0.40%)
May 11, 2018 64.80 65.36 64.67 65.00 1,033,026 +0.15(+0.23%)
May 10, 2018 64.77 65.11 64.23 64.85 1,393,580 +0.46(+0.72%)
May 09, 2018 64.27 64.74 63.72 64.39 1,443,095 +0.27(+0.42%)
May 08, 2018 63.38 64.28 63.04 64.12 2,318,139 +1.01(+1.60%)
May 07, 2018 62.39 63.23 62.22 63.11 1,817,893 +0.87(+1.40%)
May 04, 2018 61.50 62.60 61.18 62.24 1,450,077 +0.42(+0.69%)
May 03, 2018 61.41 62.14 60.70 61.82 2,350,506 +0.13(+0.21%)
May 02, 2018 61.17 62.43 60.96 61.69 2,712,421 +0.34(+0.55%)
May 01, 2018 61.26 61.37 60.04 61.35 1,964,234 -0.04(-0.06%)
Apr 30, 2018 62.50 62.68 61.35 61.39 2,300,216 -0.77(-1.24%)
Apr 27, 2018 62.49 62.82 61.66 62.16 2,373,981 -0.69(-1.10%)
Apr 26, 2018 62.72 63.35 62.32 62.85 1,605,204 +0.16(+0.25%)
Apr 25, 2018 63.34 63.51 62.31 62.70 2,330,131 -0.80(-1.26%)
Apr 24, 2018 64.42 65.00 62.19 63.50 2,421,661 -0.43(-0.68%)
Apr 23, 2018 65.02 65.10 63.63 63.93 2,324,051 -0.87(-1.34%)
Apr 20, 2018 64.89 65.20 64.06 64.80 3,393,881 +0.11(+0.17%)
Apr 19, 2018 64.20 64.94 63.74 64.69 3,741,893 +1.47(+2.33%)
Apr 18, 2018 63.46 64.10 62.24 63.22 6,888,031 +4.00(+6.76%)
Apr 17, 2018 59.03 59.60 58.72 59.22 2,280,057 +0.50(+0.86%)
Apr 16, 2018 58.40 58.82 58.18 58.71 1,729,627 +0.90(+1.56%)
Apr 13, 2018 58.77 58.80 57.51 57.82 1,362,236 -0.52(-0.90%)
Apr 12, 2018 58.21 58.73 58.15 58.34 1,565,419 +0.41(+0.70%)
Apr 11, 2018 57.24 58.50 57.08 57.93 1,627,391 +0.26(+0.45%)
Apr 10, 2018 57.86 58.26 57.37 57.68 1,889,095 +0.65(+1.14%)
Apr 09, 2018 57.53 57.90 56.98 57.02 1,108,103 -0.15(-0.26%)
Apr 06, 2018 58.24 58.58 56.72 57.17 1,891,737 -1.69(-2.87%)
Apr 05, 2018 57.95 59.00 57.70 58.86 1,516,020 +1.28(+2.23%)
Apr 04, 2018 56.58 57.60 55.95 57.58 2,659,972 +0.10(+0.17%)
Apr 03, 2018 57.25 57.53 56.76 57.48 1,370,666 +0.52(+0.92%)
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.