Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 76.32 75.08 33,347,568 +7.52(+11.13%)
Jun 28, 2018 67.33 67.96 67.23 67.56 9,623,910 +0.33(+0.49%)
Jun 27, 2018 68.53 68.74 67.04 67.23 8,090,695 -1.14(-1.67%)
Jun 26, 2018 68.32 69.06 68.18 68.37 7,504,845 +0.20(+0.29%)
Jun 25, 2018 69.09 69.13 67.87 68.18 9,618,595 -1.02(-1.47%)
Jun 22, 2018 69.33 70.12 68.99 69.19 10,187,836 -0.48(-0.69%)
Jun 21, 2018 69.45 70.47 69.31 69.67 5,876,945 -0.73(-1.04%)
Jun 20, 2018 69.92 70.59 69.70 70.41 4,695,856 +0.43(+0.62%)
Jun 19, 2018 70.20 70.60 69.40 69.98 8,025,197 -1.27(-1.79%)
Jun 18, 2018 70.94 71.39 70.59 71.25 4,792,347 -0.22(-0.30%)
Jun 15, 2018 71.47 70.39 71.46 11,649,426 +1.07(+1.53%)
Jun 14, 2018 70.30 70.81 70.06 70.39 4,919,906 +0.56(+0.80%)
Jun 13, 2018 69.98 70.58 69.72 69.83 4,982,857 -0.17(-0.24%)
Jun 12, 2018 70.13 70.31 69.79 70.00 4,623,242 -0.28(-0.40%)
Jun 11, 2018 70.73 70.87 70.24 70.29 5,202,977 -0.29(-0.41%)
Jun 08, 2018 70.47 70.74 70.01 70.58 5,863,139 +0.13(+0.19%)
Jun 07, 2018 70.63 71.53 70.34 70.45 7,035,772 +0.01(+0.01%)
Jun 06, 2018 70.62 70.44 5,643,676 +0.66(+0.95%)
Jun 05, 2018 69.36 69.94 68.92 69.78 5,230,437 +0.21(+0.30%)
Jun 04, 2018 68.79 69.61 68.59 69.57 4,862,594 +1.01(+1.47%)
Jun 01, 2018 67.96 68.74 67.96 68.56 4,336,040 +1.09(+1.62%)
May 31, 2018 67.66 67.86 66.94 67.47 8,360,477 -0.40(-0.60%)
May 30, 2018 67.15 67.93 66.66 67.87 6,172,174 +1.23(+1.85%)
May 29, 2018 67.21 67.29 66.18 66.64 6,233,955 -1.25(-1.84%)
May 25, 2018 67.89 67.89 67.89 0 +0.07(+0.10%)
May 24, 2018 67.12 67.92 67.02 67.83 5,974,013 +0.79(+1.18%)
May 23, 2018 66.67 67.58 66.56 67.04 7,243,298 +0.03(+0.04%)
May 22, 2018 67.15 67.84 66.96 67.01 6,039,225 -0.07(-0.10%)
May 21, 2018 67.17 67.37 66.44 67.07 5,832,524 +0.06(+0.08%)
May 18, 2018 66.49 67.27 66.22 67.02 6,053,288 +0.36(+0.54%)
May 17, 2018 67.09 67.28 66.55 66.66 6,454,057 -0.38(-0.56%)
May 16, 2018 65.47 67.20 65.42 67.04 10,315,226 +1.73(+2.65%)
May 15, 2018 64.19 65.33 64.11 65.31 5,368,187 +0.62(+0.96%)
May 14, 2018 64.46 64.73 64.00 64.69 3,675,359 +0.39(+0.60%)
May 11, 2018 63.93 64.40 63.81 64.30 4,411,146 +0.48(+0.75%)
May 10, 2018 64.03 64.15 63.26 63.82 5,283,657 -0.03(-0.04%)
May 09, 2018 64.29 64.34 62.96 63.85 8,466,366 -0.48(-0.74%)
May 08, 2018 65.03 65.05 64.09 64.33 6,953,896 -0.83(-1.27%)
May 07, 2018 63.95 65.23 63.95 65.16 5,367,193 +1.17(+1.82%)
May 04, 2018 62.81 64.20 62.77 63.99 5,462,437 +1.13(+1.79%)
May 03, 2018 63.71 63.76 62.62 62.86 6,551,028 -1.28(-1.99%)
May 02, 2018 63.94 64.42 63.41 64.14 6,121,304 +0.15(+0.24%)
May 01, 2018 63.88 64.10 62.99 63.99 5,276,019 -0.27(-0.42%)
Apr 30, 2018 65.38 65.60 64.26 64.26 6,900,326 -1.10(-1.68%)
Apr 27, 2018 64.34 65.78 64.32 65.36 8,316,532 +1.42(+2.22%)
Apr 26, 2018 62.75 64.17 62.62 63.95 5,698,657 +1.30(+2.07%)
Apr 25, 2018 62.81 62.96 62.25 62.65 5,521,953 -0.28(-0.45%)
Apr 24, 2018 63.25 63.44 62.70 62.93 8,700,979 +0.08(+0.13%)
Apr 23, 2018 62.02 62.99 61.97 62.85 6,745,265 +0.74(+1.20%)
Apr 20, 2018 61.78 62.12 61.50 62.10 11,070,645 +0.34(+0.55%)
Apr 19, 2018 62.05 62.30 61.07 61.77 8,805,502 -0.44(-0.71%)
Apr 18, 2018 63.46 63.65 62.17 62.21 7,857,911 -1.23(-1.94%)
Apr 17, 2018 63.31 63.59 63.22 63.44 5,965,555 +0.42(+0.67%)
Apr 16, 2018 63.72 63.88 63.01 63.01 6,900,646 -0.18(-0.28%)
Apr 13, 2018 64.01 64.21 62.94 63.19 4,576,205 -0.49(-0.77%)
Apr 12, 2018 63.02 63.90 63.02 63.68 5,475,573 +0.88(+1.41%)
Apr 11, 2018 62.56 63.15 62.51 62.80 5,518,355 -0.16(-0.25%)
Apr 10, 2018 63.72 63.79 62.48 62.96 11,048,334 -0.17(-0.27%)
Apr 09, 2018 64.26 64.42 63.10 63.13 6,922,022 -0.35(-0.55%)
Apr 06, 2018 64.38 65.13 62.89 63.48 10,343,181 -1.92(-2.93%)
Apr 05, 2018 64.37 65.57 64.26 65.39 9,672,886 +1.10(+1.71%)
Apr 04, 2018 61.99 64.37 61.95 64.29 10,932,052 +1.62(+2.58%)
Apr 03, 2018 60.58 62.70 60.50 62.68 9,327,960 +2.42(+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.