Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 76.11 76.24 74.28 74.61 25,078,612 -3.07(-3.95%)
May 30, 2018 76.81 77.79 76.03 77.68 41,461,764 +2.67(+3.56%)
May 29, 2018 75.61 76.61 74.60 75.01 33,763,052 -1.21(-1.59%)
May 25, 2018 76.22 76.22 76.22 0 -1.55(-2.00%)
May 24, 2018 78.84 78.84 76.62 77.77 17,458,096 -1.85(-2.33%)
May 23, 2018 79.82 80.17 78.98 79.63 16,996,726 -0.48(-0.59%)
May 22, 2018 80.35 80.87 80.01 80.10 12,540,653 +0.00(+0.00%)
May 21, 2018 80.68 80.87 79.89 80.10 7,688,113 +0.19(+0.24%)
May 18, 2018 79.38 80.52 79.26 79.92 7,065,764 +0.50(+0.63%)
May 17, 2018 79.25 79.49 78.58 79.42 8,889,081 +0.21(+0.27%)
May 16, 2018 78.77 79.67 78.57 79.21 11,002,652 +0.65(+0.83%)
May 15, 2018 79.46 79.60 78.11 78.56 11,123,195 -1.29(-1.61%)
May 14, 2018 78.72 80.15 78.67 79.85 11,233,302 +1.29(+1.64%)
May 11, 2018 78.02 78.94 76.94 78.56 8,432,896 +1.00(+1.29%)
May 10, 2018 77.35 78.28 76.86 77.56 7,121,059 +1.26(+1.65%)
May 09, 2018 74.98 76.94 74.58 76.30 7,513,369 +1.34(+1.79%)
May 08, 2018 74.75 75.24 74.43 74.95 10,106,369 -0.17(-0.23%)
May 07, 2018 75.97 76.36 74.83 75.13 8,157,553 -0.41(-0.54%)
May 04, 2018 75.33 76.11 74.74 75.53 6,928,308 -0.08(-0.11%)
May 03, 2018 75.56 75.99 74.48 75.62 10,210,404 -0.07(-0.09%)
May 02, 2018 76.29 76.73 75.38 75.69 10,112,700 -1.28(-1.67%)
May 01, 2018 76.99 77.95 76.30 76.97 15,795,033 +4.16(+5.72%)
Apr 30, 2018 74.69 74.97 72.78 72.80 9,878,849 -1.64(-2.21%)
Apr 27, 2018 73.48 74.92 72.67 74.45 8,112,805 +0.97(+1.32%)
Apr 26, 2018 70.88 74.31 70.57 73.48 16,701,641 +4.20(+6.06%)
Apr 25, 2018 68.59 69.58 68.26 69.28 7,274,461 +0.38(+0.56%)
Apr 24, 2018 70.09 70.49 68.20 68.89 8,458,454 -1.36(-1.94%)
Apr 23, 2018 70.08 70.73 69.92 70.26 6,254,526 +0.43(+0.62%)
Apr 20, 2018 70.44 70.73 69.39 69.83 6,305,541 -0.31(-0.44%)
Apr 19, 2018 71.21 71.28 68.92 70.14 6,594,834 -0.99(-1.39%)
Apr 18, 2018 70.88 71.33 70.14 71.12 7,014,760 +0.55(+0.78%)
Apr 17, 2018 70.28 70.89 69.84 70.57 5,934,080 +0.75(+1.07%)
Apr 16, 2018 70.04 70.50 69.61 69.83 5,200,315 +0.58(+0.84%)
Apr 13, 2018 69.85 69.86 68.69 69.25 6,140,035 -0.22(-0.31%)
Apr 12, 2018 70.66 70.66 69.43 69.46 8,492,217 -0.42(-0.60%)
Apr 11, 2018 69.10 70.51 68.96 69.89 9,560,725 +0.01(+0.02%)
Apr 10, 2018 68.29 70.45 67.86 69.87 8,436,493 +2.34(+3.47%)
Apr 09, 2018 68.21 69.69 67.48 67.53 11,123,065 +0.52(+0.78%)
Apr 06, 2018 68.25 69.24 66.27 67.01 9,059,294 -1.81(-2.64%)
Apr 05, 2018 69.46 69.61 68.40 68.82 7,967,446 -0.54(-0.79%)
Apr 04, 2018 66.21 69.71 66.15 69.36 11,846,301 +1.75(+2.59%)
Apr 03, 2018 68.92 69.01 65.84 67.61 14,000,783 -0.65(-0.95%)
Apr 02, 2018 70.16 70.63 67.39 68.26 10,473,255 -2.38(-3.37%)
Mar 29, 2018 70.64 70.64 70.64 0 +0.28(+0.40%)
Mar 28, 2018 68.80 72.28 68.35 70.36 14,945,384 +1.69(+2.46%)
Mar 27, 2018 71.27 71.44 68.01 68.67 14,499,182 -2.44(-3.43%)
Mar 26, 2018 74.25 74.57 68.48 71.11 18,436,942 -1.63(-2.24%)
Mar 23, 2018 73.88 74.87 72.67 72.74 19,098,140 -0.48(-0.65%)
Mar 22, 2018 77.76 77.99 71.29 73.22 35,986,708 -10.71(-12.76%)
Mar 21, 2018 84.40 84.93 83.39 83.93 6,186,453 -0.15(-0.18%)
Mar 20, 2018 84.26 85.19 83.66 84.07 6,610,572 +0.46(+0.55%)
Mar 19, 2018 84.89 85.81 82.42 83.61 11,521,375 -1.25(-1.48%)
Mar 16, 2018 85.75 87.12 84.78 84.87 11,897,252 -0.91(-1.06%)
Mar 15, 2018 88.81 89.19 85.74 85.78 7,802,419 -2.99(-3.37%)
Mar 14, 2018 89.81 90.06 88.04 88.77 4,764,778 -0.60(-0.68%)
Mar 13, 2018 89.01 90.64 88.61 89.37 7,239,506 +1.08(+1.23%)
Mar 12, 2018 89.11 89.25 88.02 88.29 6,555,769 -0.74(-0.83%)
Mar 09, 2018 87.96 89.31 87.82 89.03 7,819,055 +1.70(+1.95%)
Mar 08, 2018 85.83 87.86 85.34 87.33 8,183,577 +1.71(+2.00%)
Mar 07, 2018 85.82 85.62 7,083,155 +0.12(+0.14%)
Mar 06, 2018 86.58 86.80 84.95 85.50 4,886,922 -0.82(-0.95%)
Mar 05, 2018 85.08 86.81 84.25 86.32 5,326,966 +0.46(+0.54%)
Mar 02, 2018 84.29 86.18 83.51 85.86 7,288,565 +0.90(+1.05%)
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.