Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 62.05 62.06 61.14 61.16 1,876,097 -0.44(-0.71%)
Jun 28, 2018 61.51 61.97 60.90 61.60 2,069,639 +0.35(+0.57%)
Jun 27, 2018 62.40 62.73 61.16 61.25 3,180,683 -1.26(-2.02%)
Jun 26, 2018 62.68 63.29 62.40 62.51 1,568,975 -0.19(-0.30%)
Jun 25, 2018 64.33 64.36 62.19 62.70 2,762,774 -2.23(-3.43%)
Jun 22, 2018 65.65 65.65 64.78 64.93 5,136,402 -0.28(-0.43%)
Jun 21, 2018 65.19 65.62 64.43 65.21 1,969,251 +0.00(+0.00%)
Jun 20, 2018 64.91 65.79 64.89 65.21 1,838,671 +0.74(+1.15%)
Jun 19, 2018 63.60 64.55 63.53 64.47 1,718,024 +0.08(+0.12%)
Jun 18, 2018 63.92 64.63 63.50 64.39 1,483,025 +0.08(+0.12%)
Jun 15, 2018 64.74 64.84 64.31 3,944,868 -0.53(-0.82%)
Jun 14, 2018 65.07 65.49 64.31 64.84 1,638,546 -0.04(-0.06%)
Jun 13, 2018 64.60 65.63 64.24 64.88 1,723,121 +0.36(+0.56%)
Jun 12, 2018 64.69 64.85 63.97 64.52 2,548,647 +0.04(+0.06%)
Jun 11, 2018 65.60 65.95 64.43 64.48 2,525,038 -0.93(-1.42%)
Jun 08, 2018 64.78 65.55 64.50 65.41 1,860,682 +0.45(+0.69%)
Jun 07, 2018 66.04 66.46 64.54 64.96 2,242,217 -1.03(-1.56%)
Jun 06, 2018 64.90 66.09 64.77 65.99 3,043,492 +1.30(+2.01%)
Jun 05, 2018 64.31 64.91 64.17 64.69 2,345,868 +0.19(+0.29%)
Jun 04, 2018 64.41 64.63 63.88 64.50 2,664,518 +0.42(+0.66%)
Jun 01, 2018 64.02 64.74 63.66 64.08 2,491,697 +0.73(+1.15%)
May 31, 2018 63.71 64.27 63.17 63.35 3,780,177 -0.28(-0.44%)
May 30, 2018 62.94 64.23 62.93 63.63 2,334,438 +1.36(+2.18%)
May 29, 2018 63.68 63.88 61.93 62.27 3,497,652 -1.87(-2.92%)
May 25, 2018 64.14 64.14 64.14 0 -0.62(-0.96%)
May 24, 2018 65.97 65.97 64.09 64.76 2,156,128 -0.94(-1.43%)
May 23, 2018 65.25 65.77 64.56 65.70 2,509,226 -0.01(-0.02%)
May 22, 2018 65.49 66.07 65.22 65.71 1,917,551 +0.41(+0.63%)
May 21, 2018 65.16 65.74 64.81 65.30 1,462,973 +0.64(+0.99%)
May 18, 2018 64.59 65.09 64.28 64.66 1,624,926 -0.19(-0.29%)
May 17, 2018 64.25 65.36 64.15 64.85 2,184,032 +0.46(+0.71%)
May 16, 2018 64.04 64.79 63.85 64.39 1,227,670 +0.19(+0.30%)
May 15, 2018 63.78 64.46 63.59 64.20 1,555,796 +0.33(+0.52%)
May 14, 2018 64.50 64.67 63.46 63.87 2,088,068 -0.52(-0.81%)
May 11, 2018 64.31 65.14 64.20 64.39 1,951,368 +0.29(+0.45%)
May 10, 2018 64.01 64.42 63.51 64.10 1,529,076 +0.10(+0.16%)
May 09, 2018 63.21 64.28 62.80 64.00 1,879,605 +1.06(+1.68%)
May 08, 2018 62.13 63.56 62.01 62.94 2,135,227 +0.79(+1.27%)
May 07, 2018 61.67 62.29 61.30 62.15 2,077,622 +0.68(+1.11%)
May 04, 2018 60.17 61.83 59.71 61.47 2,008,164 +1.02(+1.69%)
May 03, 2018 60.62 60.75 59.30 60.45 2,193,865 -0.42(-0.69%)
May 02, 2018 61.07 61.93 60.69 60.87 2,791,211 -0.17(-0.28%)
May 01, 2018 60.65 61.08 60.23 61.04 1,693,853 +0.36(+0.59%)
Apr 30, 2018 61.36 61.92 60.68 60.68 2,698,266 -0.59(-0.96%)
Apr 27, 2018 60.54 61.39 60.13 61.27 3,666,072 +0.70(+1.16%)
Apr 26, 2018 59.66 60.98 59.16 60.57 2,076,662 +1.01(+1.70%)
Apr 25, 2018 59.50 59.84 58.51 59.56 2,440,207 +0.06(+0.10%)
Apr 24, 2018 60.31 60.74 58.56 59.50 2,977,926 -0.83(-1.38%)
Apr 23, 2018 60.73 61.10 59.66 60.33 3,040,542 -0.15(-0.25%)
Apr 20, 2018 58.30 61.80 57.65 60.48 6,156,218 +1.65(+2.80%)
Apr 19, 2018 58.08 58.89 57.97 58.83 4,542,285 +0.77(+1.33%)
Apr 18, 2018 59.21 59.23 57.20 58.06 3,908,795 -0.38(-0.65%)
Apr 17, 2018 58.20 59.00 57.89 58.44 2,856,659 +0.85(+1.48%)
Apr 16, 2018 57.32 58.03 57.17 57.59 3,217,326 +0.63(+1.11%)
Apr 13, 2018 58.25 58.38 56.60 56.96 2,492,681 -0.78(-1.35%)
Apr 12, 2018 57.58 58.39 57.33 57.74 2,876,603 +0.62(+1.09%)
Apr 11, 2018 56.67 57.90 56.33 57.12 1,676,318 -0.14(-0.24%)
Apr 10, 2018 56.86 57.75 56.64 57.26 4,202,188 +1.72(+3.10%)
Apr 09, 2018 55.78 57.16 55.40 55.54 1,960,104 +0.30(+0.54%)
Apr 06, 2018 56.05 56.55 54.49 55.24 1,993,051 -1.60(-2.81%)
Apr 05, 2018 56.49 57.55 56.03 56.84 2,376,968 +0.97(+1.74%)
Apr 04, 2018 54.06 56.07 53.98 55.87 2,638,143 +0.70(+1.27%)
Apr 03, 2018 54.64 55.22 54.14 55.17 3,234,279 +0.84(+1.55%)
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.