Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 69.58 69.97 68.24 68.51 6,941,728 -1.51(-2.16%)
Mar 29, 2018 70.02 70.02 70.02 0 +0.33(+0.47%)
Mar 28, 2018 68.84 70.29 68.82 69.70 4,704,188 +1.22(+1.78%)
Mar 27, 2018 68.86 69.33 68.00 68.48 4,497,712 -0.47(-0.68%)
Mar 26, 2018 68.43 68.99 67.56 68.95 3,854,667 +1.29(+1.90%)
Mar 23, 2018 69.48 69.53 67.44 67.66 4,749,055 -1.60(-2.31%)
Mar 22, 2018 70.20 70.60 69.15 69.26 4,217,275 -1.55(-2.19%)
Mar 21, 2018 71.01 71.50 70.62 70.81 4,477,070 -0.12(-0.17%)
Mar 20, 2018 71.53 71.68 70.46 70.93 4,357,614 -0.33(-0.46%)
Mar 19, 2018 72.51 72.58 70.74 71.25 5,653,827 -1.59(-2.19%)
Mar 16, 2018 71.68 72.85 71.61 72.85 9,199,829 +1.57(+2.21%)
Mar 15, 2018 71.12 72.28 71.01 71.27 4,320,331 +0.24(+0.33%)
Mar 14, 2018 71.99 70.61 71.04 3,500,313 -0.60(-0.83%)
Mar 13, 2018 71.57 72.29 71.29 71.63 5,373,387 +0.10(+0.14%)
Mar 12, 2018 72.25 72.34 71.15 71.53 5,590,382 -0.52(-0.72%)
Mar 09, 2018 71.75 72.37 71.39 72.05 4,861,045 +0.65(+0.91%)
Mar 08, 2018 70.28 71.52 70.11 71.40 3,835,904 +1.31(+1.87%)
Mar 07, 2018 70.24 70.09 2,504,307 +0.23(+0.32%)
Mar 06, 2018 70.47 70.59 69.58 69.86 3,273,919 -0.46(-0.66%)
Mar 05, 2018 69.60 70.67 69.43 70.32 4,216,947 +0.43(+0.61%)
Mar 02, 2018 69.13 70.23 69.07 69.90 3,554,208 +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.