Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 77.98 78.22 77.34 77.52 3,262,665 -0.15(-0.19%)
Jun 28, 2018 77.08 78.09 77.05 77.66 2,822,998 +0.75(+0.97%)
Jun 27, 2018 77.14 77.76 76.89 76.92 3,308,244 -0.40(-0.52%)
Jun 26, 2018 77.71 78.13 77.18 77.32 3,126,825 -0.60(-0.77%)
Jun 25, 2018 78.13 78.68 77.33 77.92 3,758,147 -0.14(-0.17%)
Jun 22, 2018 78.15 78.49 77.95 78.05 6,369,813 -0.14(-0.17%)
Jun 21, 2018 77.96 78.38 77.39 78.19 3,144,256 -0.19(-0.24%)
Jun 20, 2018 78.80 79.18 78.31 78.38 5,146,621 -0.49(-0.62%)
Jun 19, 2018 78.03 78.92 77.83 78.87 3,351,308 +0.64(+0.82%)
Jun 18, 2018 78.11 78.26 77.23 78.23 3,199,506 -0.70(-0.89%)
Jun 15, 2018 78.44 78.22 78.93 6,137,020 +0.48(+0.61%)
Jun 14, 2018 77.83 78.54 77.37 78.44 3,429,031 +0.57(+0.73%)
Jun 13, 2018 77.91 78.47 77.76 77.87 3,359,679 +0.21(+0.27%)
Jun 12, 2018 77.91 78.15 77.63 77.66 3,320,937 -0.34(-0.43%)
Jun 11, 2018 78.41 78.84 77.95 78.00 3,860,340 -0.20(-0.26%)
Jun 08, 2018 77.97 78.51 77.61 78.20 3,491,997 +0.18(+0.23%)
Jun 07, 2018 78.31 78.42 77.51 78.02 3,438,377 -0.05(-0.06%)
Jun 06, 2018 78.06 78.06 2,994,544 +1.01(+1.31%)
Jun 05, 2018 77.45 77.85 76.80 77.06 4,037,040 -0.23(-0.29%)
Jun 04, 2018 76.90 77.69 76.64 77.28 4,692,724 +0.20(+0.26%)
Jun 01, 2018 77.40 77.84 76.82 77.08 4,466,619 -0.17(-0.22%)
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%)
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.