Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 69.10 69.57 68.50 69.25 2,941,897 -0.09(-0.13%)
Jun 28, 2018 69.92 70.30 69.21 69.34 2,174,758 -0.51(-0.73%)
Jun 27, 2018 69.25 69.96 68.84 69.85 4,191,726 +0.55(+0.79%)
Jun 26, 2018 69.00 69.73 68.80 69.30 3,362,990 +0.27(+0.39%)
Jun 25, 2018 67.57 69.08 67.57 69.03 3,942,068 +1.68(+2.49%)
Jun 22, 2018 67.50 67.82 67.32 67.35 3,244,615 -0.12(-0.18%)
Jun 21, 2018 66.86 67.64 66.74 67.47 3,129,849 +0.57(+0.85%)
Jun 20, 2018 66.86 66.97 66.45 66.90 3,062,402 +0.03(+0.04%)
Jun 19, 2018 66.89 65.46 66.87 5,873,022 +1.41(+2.15%)
Jun 18, 2018 65.02 65.55 64.94 65.46 3,214,125 +0.41(+0.63%)
Jun 15, 2018 65.13 64.62 65.05 5,315,108 +0.43(+0.67%)
Jun 14, 2018 63.76 64.81 63.53 64.62 3,694,369 +1.16(+1.83%)
Jun 13, 2018 63.70 63.97 63.04 63.46 3,539,383 -0.11(-0.17%)
Jun 12, 2018 62.75 63.81 62.75 63.57 4,908,277 +0.64(+1.02%)
Jun 11, 2018 64.29 64.30 62.71 62.93 4,329,739 -1.18(-1.84%)
Jun 08, 2018 64.16 64.40 63.83 64.11 2,090,757 -0.04(-0.06%)
Jun 07, 2018 63.75 64.76 63.75 64.15 3,025,200 +0.34(+0.53%)
Jun 06, 2018 63.67 63.81 3,976,849 -1.48(-2.27%)
Jun 05, 2018 65.79 66.05 65.11 65.29 3,221,856 -0.76(-1.15%)
Jun 04, 2018 66.99 67.12 65.95 66.05 2,205,643 -0.63(-0.94%)
Jun 01, 2018 67.69 67.80 66.43 66.68 2,789,715 -1.27(-1.87%)
May 31, 2018 67.92 68.43 67.49 67.95 4,301,722 -0.05(-0.07%)
May 30, 2018 67.21 68.21 67.10 68.00 2,947,313 +0.38(+0.56%)
May 29, 2018 67.15 67.90 66.90 67.62 2,758,278 +0.40(+0.60%)
May 25, 2018 67.22 67.22 67.22 0 +0.38(+0.57%)
May 24, 2018 66.20 66.93 66.20 66.84 2,442,700 +0.37(+0.56%)
May 23, 2018 65.61 66.50 65.42 66.47 2,819,954 +1.03(+1.57%)
May 22, 2018 65.12 65.66 65.02 65.44 2,319,763 +0.35(+0.54%)
May 21, 2018 65.00 65.24 64.58 65.09 2,764,992 +0.16(+0.25%)
May 18, 2018 65.38 65.55 64.46 64.93 3,145,857 -0.29(-0.44%)
May 17, 2018 66.17 66.43 65.00 65.22 3,186,659 -0.93(-1.41%)
May 16, 2018 66.88 66.88 65.89 66.15 3,652,799 -0.66(-0.99%)
May 15, 2018 66.65 67.09 66.41 66.81 4,596,029 -0.30(-0.45%)
May 14, 2018 67.32 67.40 66.74 67.11 2,843,872 -0.05(-0.07%)
May 11, 2018 67.15 67.35 66.87 67.16 1,541,608 +0.14(+0.21%)
May 10, 2018 66.47 67.04 66.33 67.02 1,909,849 +0.75(+1.13%)
May 09, 2018 66.75 66.99 66.03 66.27 3,535,021 -0.98(-1.46%)
May 08, 2018 68.55 68.74 67.09 67.25 4,789,658 -1.53(-2.22%)
May 07, 2018 69.34 69.45 68.64 68.78 1,961,245 -0.61(-0.88%)
May 04, 2018 69.24 69.80 69.17 69.39 2,238,832 +0.15(+0.22%)
May 03, 2018 69.08 69.72 68.52 69.24 2,346,389 +0.05(+0.07%)
May 02, 2018 69.30 69.64 68.84 69.19 2,669,278 -0.25(-0.36%)
May 01, 2018 69.97 69.99 69.31 69.44 3,027,976 -0.54(-0.77%)
Apr 30, 2018 70.81 70.81 69.95 69.98 3,056,165 -0.57(-0.81%)
Apr 27, 2018 69.50 70.98 69.50 70.55 3,009,979 +0.78(+1.12%)
Apr 26, 2018 69.16 69.92 68.85 69.77 2,326,163 +0.68(+0.98%)
Apr 25, 2018 68.71 69.33 68.51 69.09 3,067,772 +0.21(+0.30%)
Apr 24, 2018 68.51 69.35 68.35 68.88 2,022,293 +0.44(+0.64%)
Apr 23, 2018 68.57 68.91 68.19 68.44 1,875,738 -0.02(-0.03%)
Apr 20, 2018 68.69 68.88 68.15 68.46 2,634,556 -0.06(-0.09%)
Apr 19, 2018 68.63 68.87 68.10 68.52 2,464,342 -0.21(-0.31%)
Apr 18, 2018 69.00 69.67 68.68 68.73 2,040,641 -0.13(-0.19%)
Apr 17, 2018 68.24 69.04 68.05 68.86 1,710,855 +0.59(+0.86%)
Apr 16, 2018 67.48 68.40 67.42 68.27 1,537,306 +0.93(+1.38%)
Apr 13, 2018 66.92 67.59 66.69 67.34 1,833,748 +0.70(+1.05%)
Apr 12, 2018 67.80 67.91 66.47 66.64 2,565,312 -1.15(-1.70%)
Apr 11, 2018 67.80 68.20 67.51 67.79 1,803,220 -0.08(-0.12%)
Apr 10, 2018 68.62 68.75 67.65 67.87 2,189,182 -0.84(-1.22%)
Apr 09, 2018 68.40 69.14 68.30 68.71 1,940,911 +0.18(+0.26%)
Apr 06, 2018 68.94 69.42 68.42 68.53 2,307,493 -0.41(-0.59%)
Apr 05, 2018 68.59 69.18 67.69 68.94 1,983,315 +0.27(+0.39%)
Apr 04, 2018 68.41 68.81 67.89 68.67 2,082,744 +0.22(+0.32%)
Apr 03, 2018 68.26 68.79 67.93 68.45 2,551,460 +0.17(+0.25%)
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.