Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 70.78 71.64 70.48 71.59 3,778,395 +0.71(+1.00%)
May 30, 2018 71.15 71.50 70.77 70.88 951,036 -0.12(-0.17%)
May 29, 2018 71.25 71.47 70.25 71.00 843,564 -0.76(-1.06%)
May 25, 2018 71.76 71.76 71.76 0 -0.38(-0.53%)
May 24, 2018 72.58 72.69 71.92 72.14 643,626 -0.56(-0.77%)
May 23, 2018 72.99 73.03 72.29 72.70 522,255 -0.68(-0.93%)
May 22, 2018 73.84 75.33 73.24 73.38 902,454 -0.34(-0.46%)
May 21, 2018 73.79 73.93 73.24 73.72 392,089 +0.37(+0.50%)
May 18, 2018 72.64 73.66 72.36 73.35 608,812 +0.69(+0.95%)
May 17, 2018 72.25 73.02 72.08 72.66 530,062 +0.58(+0.80%)
May 16, 2018 71.67 72.69 71.50 72.08 894,882 +0.94(+1.32%)
May 15, 2018 72.31 72.36 70.36 71.14 962,059 -1.33(-1.84%)
May 14, 2018 71.78 72.59 71.48 72.47 688,462 +0.60(+0.83%)
May 11, 2018 71.82 71.94 71.62 71.87 511,308 +0.05(+0.07%)
May 10, 2018 71.75 72.20 71.25 71.82 553,735 +0.15(+0.21%)
May 09, 2018 70.49 71.71 70.36 71.67 735,217 +1.44(+2.05%)
May 08, 2018 70.21 71.47 69.96 70.23 1,513,924 +0.24(+0.34%)
May 07, 2018 69.89 70.32 69.56 69.99 1,179,226 +0.27(+0.39%)
May 04, 2018 68.49 70.49 68.26 69.72 1,074,276 +1.00(+1.46%)
May 03, 2018 68.70 69.17 68.36 68.72 1,794,399 -0.07(-0.10%)
May 02, 2018 68.63 69.10 68.51 68.79 982,982 +0.22(+0.32%)
May 01, 2018 68.15 68.60 67.42 68.57 1,251,262 +0.13(+0.19%)
Apr 30, 2018 69.21 69.61 68.42 68.44 1,647,486 -0.65(-0.94%)
Apr 27, 2018 69.50 69.61 68.87 69.09 953,003 -0.23(-0.33%)
Apr 26, 2018 69.48 69.74 68.90 69.32 1,343,041 +0.47(+0.68%)
Apr 25, 2018 68.98 70.90 67.86 68.85 2,065,759 +2.78(+4.21%)
Apr 24, 2018 67.44 67.63 65.08 66.07 1,415,407 -1.32(-1.96%)
Apr 23, 2018 67.11 68.00 67.11 67.39 866,008 +0.41(+0.61%)
Apr 20, 2018 67.67 68.28 65.00 66.98 2,123,346 -2.50(-3.60%)
Apr 19, 2018 68.02 69.61 67.49 69.48 1,639,543 +1.42(+2.09%)
Apr 18, 2018 67.74 68.40 66.70 68.06 571,359 +0.34(+0.50%)
Apr 17, 2018 67.27 67.95 66.81 67.72 639,324 +0.92(+1.38%)
Apr 16, 2018 66.42 67.36 66.13 66.80 504,375 +0.71(+1.07%)
Apr 13, 2018 66.55 66.55 65.36 66.09 949,865 +0.06(+0.09%)
Apr 12, 2018 65.32 66.23 65.10 66.03 1,243,006 +0.97(+1.49%)
Apr 11, 2018 65.50 65.92 64.67 65.06 1,258,272 -0.70(-1.06%)
Apr 10, 2018 62.41 67.12 62.19 65.76 3,327,633 +4.01(+6.49%)
Apr 09, 2018 62.04 62.21 61.40 61.75 501,023 +0.07(+0.11%)
Apr 06, 2018 62.35 62.72 61.49 61.68 1,054,328 -1.14(-1.81%)
Apr 05, 2018 62.89 63.30 62.29 62.82 458,477 +0.33(+0.53%)
Apr 04, 2018 59.90 62.58 58.48 62.49 746,339 +1.66(+2.73%)
Apr 03, 2018 60.41 61.00 60.04 60.83 812,862 +0.56(+0.93%)
Apr 02, 2018 61.13 61.38 59.97 60.27 750,628 -0.96(-1.57%)
Mar 29, 2018 61.23 61.23 61.23 0 +0.14(+0.23%)
Mar 28, 2018 61.36 61.72 60.98 61.09 718,877 -0.03(-0.05%)
Mar 27, 2018 61.69 61.86 60.91 61.12 472,342 -0.42(-0.68%)
Mar 26, 2018 60.97 61.58 60.50 61.54 536,334 +1.17(+1.94%)
Mar 23, 2018 61.82 61.84 60.30 60.37 746,594 -1.21(-1.96%)
Mar 22, 2018 63.22 63.37 61.53 61.58 654,710 -2.04(-3.21%)
Mar 21, 2018 64.26 64.47 63.49 63.62 752,631 -0.63(-0.98%)
Mar 20, 2018 64.93 65.00 64.24 64.25 412,787 -0.46(-0.71%)
Mar 19, 2018 64.98 65.02 64.25 64.71 353,373 -0.62(-0.95%)
Mar 16, 2018 65.70 66.00 65.17 65.33 548,824 -0.43(-0.65%)
Mar 15, 2018 66.48 66.74 65.69 65.76 404,203 -0.64(-0.96%)
Mar 14, 2018 66.96 66.97 65.98 66.40 884,614 -0.29(-0.43%)
Mar 13, 2018 67.52 67.90 66.58 66.69 604,936 -0.55(-0.82%)
Mar 12, 2018 67.21 67.88 67.11 67.24 432,509 -0.10(-0.15%)
Mar 09, 2018 66.96 67.55 66.91 67.34 738,631 +0.40(+0.60%)
Mar 08, 2018 66.93 67.24 66.36 66.94 434,622 +0.03(+0.04%)
Mar 07, 2018 67.70 66.91 453,708 +0.06(+0.09%)
Mar 06, 2018 66.37 67.28 65.81 66.85 500,383 +0.71(+1.07%)
Mar 05, 2018 64.59 66.35 64.59 66.14 862,429 +1.44(+2.23%)
Mar 02, 2018 65.50 65.70 64.38 64.70 1,150,374 -1.27(-1.93%)
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.