Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 77.53 76.28 32,824,604 +7.64(+11.13%)
Jun 28, 2018 68.40 69.04 68.30 68.64 9,472,986 +0.34(+0.49%)
Jun 27, 2018 69.63 69.84 68.11 68.30 7,963,814 -1.16(-1.67%)
Jun 26, 2018 69.41 70.16 69.26 69.46 7,387,152 +0.20(+0.29%)
Jun 25, 2018 70.19 70.23 68.96 69.26 9,467,754 -1.03(-1.47%)
Jun 22, 2018 70.43 71.23 70.09 70.30 10,028,068 -0.49(-0.69%)
Jun 21, 2018 70.55 71.60 70.41 70.78 5,784,782 -0.75(-1.04%)
Jun 20, 2018 71.03 71.71 70.81 71.53 4,622,215 +0.44(+0.62%)
Jun 19, 2018 71.32 71.72 70.51 71.09 7,899,344 -1.29(-1.79%)
Jun 18, 2018 72.07 72.53 71.71 72.38 4,717,192 -0.22(-0.30%)
Jun 15, 2018 72.61 71.51 72.60 11,466,737 +1.09(+1.53%)
Jun 14, 2018 71.42 71.94 71.18 71.51 4,842,751 +0.56(+0.80%)
Jun 13, 2018 71.10 71.70 70.83 70.95 4,904,715 -0.17(-0.24%)
Jun 12, 2018 71.24 71.43 70.90 71.12 4,550,739 -0.29(-0.40%)
Jun 11, 2018 71.86 72.00 71.36 71.41 5,121,382 -0.30(-0.41%)
Jun 08, 2018 71.59 71.87 71.13 71.70 5,771,192 +0.13(+0.19%)
Jun 07, 2018 71.75 72.67 71.46 71.57 6,925,435 +0.01(+0.01%)
Jun 06, 2018 71.74 71.56 5,555,170 +0.67(+0.95%)
Jun 05, 2018 70.47 71.05 70.02 70.89 5,148,412 +0.21(+0.30%)
Jun 04, 2018 69.88 70.72 69.68 70.68 4,786,337 +1.02(+1.47%)
Jun 01, 2018 69.04 69.84 69.04 69.65 4,268,041 +1.11(+1.62%)
May 31, 2018 68.73 68.94 68.00 68.54 8,229,367 -0.41(-0.60%)
May 30, 2018 68.22 69.01 67.72 68.95 6,075,380 +1.25(+1.85%)
May 29, 2018 68.28 68.36 67.24 67.70 6,136,193 -1.27(-1.84%)
May 25, 2018 68.97 68.97 68.97 0 +0.07(+0.10%)
May 24, 2018 68.19 69.00 68.09 68.91 5,880,328 +0.80(+1.18%)
May 23, 2018 67.73 68.65 67.62 68.10 7,129,708 +0.03(+0.04%)
May 22, 2018 68.22 68.92 68.02 68.08 5,944,517 -0.07(-0.10%)
May 21, 2018 68.24 68.45 67.50 68.14 5,741,058 +0.06(+0.08%)
May 18, 2018 67.55 68.34 67.27 68.09 5,958,359 +0.36(+0.54%)
May 17, 2018 68.16 68.35 67.61 67.72 6,352,843 -0.38(-0.56%)
May 16, 2018 66.51 68.27 66.46 68.10 10,153,460 +1.76(+2.65%)
May 15, 2018 65.21 66.37 65.14 66.35 5,284,002 +0.63(+0.96%)
May 14, 2018 65.49 65.76 65.02 65.72 3,617,721 +0.39(+0.60%)
May 11, 2018 64.94 65.42 64.83 65.33 4,341,969 +0.49(+0.75%)
May 10, 2018 65.05 65.17 64.27 64.84 5,200,797 -0.03(-0.04%)
May 09, 2018 65.32 65.36 63.97 64.87 8,333,594 -0.49(-0.75%)
May 08, 2018 66.06 66.09 65.11 65.36 6,844,844 -0.84(-1.27%)
May 07, 2018 64.97 66.27 64.97 66.20 5,283,023 +1.18(+1.82%)
May 04, 2018 63.81 65.23 63.77 65.01 5,376,774 +1.15(+1.79%)
May 03, 2018 64.73 64.77 63.62 63.87 6,448,293 -1.30(-1.99%)
May 02, 2018 64.95 65.45 64.42 65.16 6,025,308 +0.15(+0.24%)
May 01, 2018 64.90 65.12 63.99 65.01 5,193,280 -0.28(-0.42%)
Apr 30, 2018 66.42 66.64 65.29 65.29 6,792,113 -1.12(-1.68%)
Apr 27, 2018 65.36 66.83 65.35 66.41 8,186,110 +1.44(+2.22%)
Apr 26, 2018 63.75 65.19 63.62 64.96 5,609,290 +1.32(+2.07%)
Apr 25, 2018 63.81 63.96 63.25 63.65 5,435,357 -0.29(-0.45%)
Apr 24, 2018 64.26 64.45 63.69 63.93 8,564,529 +0.09(+0.13%)
Apr 23, 2018 63.01 63.99 62.96 63.85 6,639,485 +0.75(+1.20%)
Apr 20, 2018 62.77 63.11 62.48 63.09 10,897,033 +0.34(+0.55%)
Apr 19, 2018 63.04 63.29 62.04 62.75 8,667,412 -0.45(-0.71%)
Apr 18, 2018 64.47 64.67 63.16 63.20 7,734,681 -1.25(-1.94%)
Apr 17, 2018 64.31 64.60 64.23 64.45 5,872,002 +0.43(+0.67%)
Apr 16, 2018 64.73 64.90 64.02 64.02 6,792,429 -0.18(-0.28%)
Apr 13, 2018 65.03 65.23 63.94 64.20 4,504,440 -0.50(-0.77%)
Apr 12, 2018 64.03 64.92 64.03 64.70 5,389,703 +0.90(+1.41%)
Apr 11, 2018 63.56 64.15 63.50 63.80 5,431,815 -0.16(-0.25%)
Apr 10, 2018 64.73 64.80 63.47 63.96 10,875,072 -0.17(-0.27%)
Apr 09, 2018 65.29 65.44 64.10 64.13 6,813,469 -0.35(-0.55%)
Apr 06, 2018 65.40 66.17 63.89 64.49 10,180,977 -1.95(-2.93%)
Apr 05, 2018 65.39 66.62 65.29 66.43 9,521,194 +1.12(+1.71%)
Apr 04, 2018 62.98 65.39 62.94 65.32 10,760,613 +1.64(+2.58%)
Apr 03, 2018 61.55 63.70 61.46 63.68 9,181,677 +2.46(+4.02%)
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.