Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 65.71 66.35 65.01 65.01 3,447,035 -0.36(-0.55%)
Jun 28, 2018 64.44 65.61 63.76 65.36 3,712,201 +0.79(+1.23%)
Jun 27, 2018 66.72 67.06 64.54 64.57 3,445,134 -2.13(-3.19%)
Jun 26, 2018 65.78 67.32 65.57 66.70 3,274,227 +1.23(+1.88%)
Jun 25, 2018 66.17 66.86 65.01 65.47 3,841,415 -1.00(-1.51%)
Jun 22, 2018 67.72 67.96 66.29 66.47 4,736,457 -0.85(-1.26%)
Jun 21, 2018 66.11 67.76 66.04 67.32 3,362,765 +1.19(+1.81%)
Jun 20, 2018 66.58 66.79 65.53 66.12 3,793,769 -0.48(-0.72%)
Jun 19, 2018 66.24 66.94 65.48 66.60 4,805,989 -0.57(-0.84%)
Jun 18, 2018 64.59 67.22 64.48 67.17 4,700,256 +1.96(+3.01%)
Jun 15, 2018 65.36 63.91 65.21 7,327,513 +1.30(+2.03%)
Jun 14, 2018 63.81 64.53 63.66 63.91 3,780,531 +0.05(+0.08%)
Jun 13, 2018 64.24 64.27 63.46 63.86 4,180,828 -0.30(-0.46%)
Jun 12, 2018 64.15 64.33 63.17 64.15 3,738,495 +0.36(+0.56%)
Jun 11, 2018 62.77 64.31 62.67 63.80 4,616,891 +1.15(+1.84%)
Jun 08, 2018 61.74 62.84 61.43 62.65 3,250,962 +0.56(+0.91%)
Jun 07, 2018 62.26 62.96 61.81 62.08 3,953,543 +0.09(+0.14%)
Jun 06, 2018 62.00 3,545,323 -0.17(-0.28%)
Jun 05, 2018 60.18 62.26 60.05 62.17 5,580,115 +1.65(+2.72%)
Jun 04, 2018 59.73 60.70 59.47 60.52 3,763,960 +0.88(+1.47%)
Jun 01, 2018 59.34 60.15 58.83 59.65 4,157,933 +0.52(+0.88%)
May 31, 2018 60.17 60.23 59.08 59.13 6,478,735 -1.17(-1.94%)
May 30, 2018 59.32 60.55 58.52 60.30 5,514,381 +1.23(+2.08%)
May 29, 2018 59.01 60.02 58.71 59.07 5,461,650 -0.23(-0.39%)
May 25, 2018 59.30 59.30 59.30 0 -2.12(-3.46%)
May 24, 2018 61.41 63.12 60.39 61.42 18,966,512 -4.37(-6.65%)
May 23, 2018 65.04 66.33 64.67 65.80 5,464,395 +0.42(+0.64%)
May 22, 2018 68.38 68.42 65.11 65.38 5,585,348 -2.45(-3.61%)
May 21, 2018 68.35 68.78 67.70 67.83 4,117,563 +0.04(+0.06%)
May 18, 2018 68.05 68.71 67.46 67.79 3,180,427 -0.46(-0.67%)
May 17, 2018 68.34 68.95 68.12 68.25 2,892,907 +0.23(+0.34%)
May 16, 2018 68.40 69.22 67.87 68.02 3,435,213 -0.08(-0.11%)
May 15, 2018 67.49 68.51 67.07 68.09 2,550,002 +0.30(+0.45%)
May 14, 2018 67.49 68.23 67.38 67.79 2,728,647 +0.41(+0.60%)
May 11, 2018 66.29 67.83 66.03 67.38 2,408,052 +0.82(+1.24%)
May 10, 2018 66.42 66.68 65.78 66.56 2,953,286 +0.53(+0.80%)
May 09, 2018 65.60 66.29 65.04 66.03 2,393,323 +0.51(+0.78%)
May 08, 2018 65.30 65.74 64.98 65.52 2,417,275 +0.11(+0.17%)
May 07, 2018 66.17 66.44 64.87 65.41 2,135,918 -0.62(-0.94%)
May 04, 2018 64.85 66.43 64.70 66.03 2,512,597 +1.05(+1.61%)
May 03, 2018 65.46 65.46 64.06 64.98 3,179,185 -0.74(-1.13%)
May 02, 2018 65.43 66.12 64.90 65.73 2,594,673 +0.42(+0.65%)
May 01, 2018 66.02 66.20 64.28 65.30 4,211,271 -1.00(-1.50%)
Apr 30, 2018 67.14 67.77 66.15 66.30 3,552,817 -0.44(-0.66%)
Apr 27, 2018 65.77 66.92 65.62 66.74 2,828,897 +1.23(+1.88%)
Apr 26, 2018 64.72 65.86 64.41 65.51 3,019,104 +1.07(+1.67%)
Apr 25, 2018 63.15 64.65 63.10 64.44 3,055,233 +1.05(+1.65%)
Apr 24, 2018 63.79 64.33 62.78 63.39 3,344,775 -0.29(-0.45%)
Apr 23, 2018 62.80 63.87 62.79 63.68 2,247,668 +1.04(+1.66%)
Apr 20, 2018 64.02 64.28 62.33 62.64 3,933,695 -0.90(-1.42%)
Apr 19, 2018 64.84 65.26 63.17 63.54 3,864,453 -1.78(-2.73%)
Apr 18, 2018 64.54 65.67 64.43 65.32 5,190,076 +2.30(+3.64%)
Apr 17, 2018 63.11 63.54 62.41 63.03 2,419,759 +0.73(+1.17%)
Apr 16, 2018 62.32 62.91 61.80 62.30 2,902,347 +0.68(+1.10%)
Apr 13, 2018 62.37 63.50 61.36 61.62 3,203,168 -0.15(-0.24%)
Apr 12, 2018 61.80 62.31 61.64 61.77 2,928,599 +0.34(+0.55%)
Apr 11, 2018 61.66 62.46 61.30 61.43 1,834,544 -0.70(-1.13%)
Apr 10, 2018 61.32 62.52 61.01 62.13 2,521,997 +1.65(+2.72%)
Apr 09, 2018 61.46 61.94 60.48 60.49 3,465,464 -0.58(-0.95%)
Apr 06, 2018 62.12 62.91 60.73 61.07 3,697,227 -1.41(-2.26%)
Apr 05, 2018 63.29 63.37 62.32 62.48 3,383,523 -0.64(-1.02%)
Apr 04, 2018 60.07 63.39 59.90 63.12 4,414,436 +2.18(+3.58%)
Apr 03, 2018 59.99 61.23 59.98 60.94 3,015,901 +1.23(+2.06%)
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.