Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 65.06 65.94 64.83 65.32 4,619,460 +0.09(+0.13%)
May 30, 2018 65.69 65.95 64.94 65.23 2,288,644 -0.20(-0.31%)
May 29, 2018 66.26 66.51 65.15 65.43 2,230,856 -1.31(-1.97%)
May 25, 2018 66.75 66.75 66.75 0 +0.82(+1.25%)
May 24, 2018 65.86 66.15 65.15 65.92 2,767,568 -0.02(-0.03%)
May 23, 2018 66.39 66.64 65.24 65.94 4,981,937 -2.79(-4.06%)
May 22, 2018 69.52 69.76 68.69 68.73 1,854,606 -0.58(-0.83%)
May 21, 2018 69.14 69.81 68.67 69.31 2,438,056 +1.00(+1.46%)
May 18, 2018 68.21 68.67 67.81 68.31 2,472,201 -0.23(-0.34%)
May 17, 2018 68.21 68.94 67.88 68.54 1,892,645 +0.46(+0.68%)
May 16, 2018 67.43 68.11 67.34 68.08 1,722,423 +0.55(+0.81%)
May 15, 2018 67.82 68.24 67.24 67.53 2,548,034 -0.98(-1.43%)
May 14, 2018 66.83 68.94 66.83 68.51 3,515,931 +2.49(+3.78%)
May 11, 2018 66.27 66.76 65.85 66.02 1,756,519 -0.50(-0.75%)
May 10, 2018 65.64 66.55 65.42 66.51 1,858,902 +1.23(+1.89%)
May 09, 2018 64.92 65.44 64.32 65.28 1,977,171 +0.74(+1.15%)
May 08, 2018 64.22 64.57 63.55 64.54 2,958,454 +0.40(+0.62%)
May 07, 2018 63.97 64.53 63.88 64.14 2,701,542 +0.27(+0.42%)
May 04, 2018 62.43 63.94 62.27 63.87 1,907,475 +1.08(+1.72%)
May 03, 2018 61.56 62.98 60.97 62.79 1,941,113 +0.67(+1.07%)
May 02, 2018 61.71 62.58 61.57 62.13 3,099,184 +0.56(+0.91%)
May 01, 2018 61.09 61.66 60.81 61.56 1,925,380 +0.28(+0.45%)
Apr 30, 2018 61.83 62.48 61.06 61.29 3,189,783 -0.50(-0.80%)
Apr 27, 2018 62.35 62.55 61.37 61.78 3,453,424 +0.04(+0.06%)
Apr 26, 2018 62.13 63.68 61.17 61.74 4,473,073 +1.03(+1.70%)
Apr 25, 2018 61.35 61.46 59.66 60.71 4,985,338 -0.37(-0.61%)
Apr 24, 2018 61.25 62.03 60.49 61.09 5,263,537 +0.31(+0.50%)
Apr 23, 2018 61.84 63.08 60.74 60.78 4,523,257 -0.42(-0.69%)
Apr 20, 2018 62.03 62.29 60.63 61.20 6,156,659 -0.72(-1.16%)
Apr 19, 2018 63.91 64.28 61.89 61.92 8,069,743 -2.97(-4.57%)
Apr 18, 2018 65.91 66.21 64.82 64.88 4,270,418 -1.79(-2.69%)
Apr 17, 2018 65.65 67.07 65.19 66.68 3,288,594 +1.63(+2.51%)
Apr 16, 2018 64.97 65.56 64.37 65.05 2,646,604 -0.30(-0.45%)
Apr 13, 2018 66.75 66.83 65.18 65.34 1,364,963 -0.99(-1.50%)
Apr 12, 2018 65.38 66.93 65.38 66.33 1,879,667 +1.45(+2.23%)
Apr 11, 2018 64.63 65.51 64.49 64.88 2,039,454 -0.05(-0.07%)
Apr 10, 2018 64.81 65.75 64.02 64.93 1,800,807 +1.27(+1.99%)
Apr 09, 2018 63.78 65.80 63.33 63.66 2,710,229 +0.41(+0.65%)
Apr 06, 2018 64.90 65.68 63.14 63.25 3,386,017 -4.20(-6.22%)
Apr 05, 2018 68.16 68.54 66.75 67.45 1,584,805 -0.42(-0.62%)
Apr 04, 2018 64.96 68.06 64.96 67.87 2,746,095 +1.37(+2.07%)
Apr 03, 2018 66.72 67.15 65.92 66.50 2,791,299 +0.63(+0.96%)
Apr 02, 2018 68.56 69.12 65.71 65.87 3,421,127 -3.05(-4.43%)
Mar 29, 2018 68.92 68.92 68.92 0 +0.85(+1.25%)
Mar 28, 2018 68.52 69.15 67.68 68.07 2,315,682 -0.70(-1.01%)
Mar 27, 2018 71.43 71.46 68.45 68.77 3,171,524 -2.02(-2.86%)
Mar 26, 2018 69.94 71.10 69.50 70.79 3,148,021 +2.22(+3.24%)
Mar 23, 2018 70.56 70.89 68.55 68.57 2,431,729 -1.97(-2.80%)
Mar 22, 2018 71.10 71.87 70.49 70.54 1,718,342 -1.65(-2.29%)
Mar 21, 2018 72.59 73.22 72.06 72.19 1,969,432 -0.50(-0.68%)
Mar 20, 2018 71.66 72.71 71.66 72.69 1,819,740 +1.14(+1.59%)
Mar 19, 2018 72.29 72.50 70.79 71.55 2,662,943 -0.98(-1.35%)
Mar 16, 2018 72.30 73.10 72.05 72.53 3,878,388 +0.19(+0.26%)
Mar 15, 2018 72.75 73.25 71.78 72.34 1,549,774 -0.17(-0.24%)
Mar 14, 2018 73.05 73.09 71.91 72.52 2,290,909 -0.12(-0.17%)
Mar 13, 2018 73.95 74.43 71.83 72.64 4,380,731 -0.89(-1.21%)
Mar 12, 2018 73.37 74.38 73.31 73.53 2,623,305 +0.83(+1.14%)
Mar 09, 2018 72.32 73.36 72.32 72.70 2,955,446 +0.49(+0.67%)
Mar 08, 2018 70.95 72.25 70.61 72.21 3,670,510 +1.67(+2.37%)
Mar 07, 2018 70.77 69.59 70.54 1,957,086 -0.04(-0.05%)
Mar 06, 2018 69.97 71.14 69.65 70.58 2,027,850 +1.13(+1.62%)
Mar 05, 2018 68.19 70.05 67.93 69.45 2,069,368 +0.54(+0.79%)
Mar 02, 2018 66.84 69.03 66.59 68.91 2,555,483 +1.36(+2.02%)
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.