Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 64.75 64.90 64.05 64.11 11,932,087 -0.68(-1.05%)
May 30, 2018 64.01 65.09 64.00 64.79 7,184,596 +0.85(+1.33%)
May 29, 2018 65.05 65.41 63.53 63.94 9,894,538 -1.77(-2.69%)
May 25, 2018 65.71 65.71 65.71 0 -0.67(-1.01%)
May 24, 2018 66.71 67.31 65.95 66.38 5,254,746 -0.66(-0.98%)
May 23, 2018 66.88 67.14 66.16 67.04 7,170,852 -0.43(-0.64%)
May 22, 2018 68.65 68.72 67.32 67.47 6,128,861 -1.16(-1.69%)
May 21, 2018 68.00 68.78 68.00 68.63 8,146,283 +1.06(+1.57%)
May 18, 2018 67.98 68.29 67.37 67.57 6,011,909 -0.59(-0.87%)
May 17, 2018 67.81 68.65 67.72 68.16 8,120,367 +0.13(+0.19%)
May 16, 2018 67.09 68.09 66.81 68.03 6,053,395 +0.88(+1.31%)
May 15, 2018 67.07 67.44 66.51 67.15 5,970,898 -0.38(-0.56%)
May 14, 2018 67.19 67.75 67.04 67.53 6,628,263 +0.60(+0.90%)
May 11, 2018 67.11 67.61 66.71 66.93 6,451,183 -0.02(-0.03%)
May 10, 2018 66.15 67.70 66.08 66.95 7,500,630 +0.92(+1.39%)
May 09, 2018 64.73 66.15 64.68 66.03 10,312,284 +1.80(+2.80%)
May 08, 2018 64.56 64.84 63.76 64.23 6,000,101 -0.69(-1.06%)
May 07, 2018 64.50 65.39 64.39 64.92 6,705,675 +0.45(+0.70%)
May 04, 2018 63.21 65.22 62.72 64.47 7,921,261 +1.00(+1.58%)
May 03, 2018 63.80 65.49 61.78 63.47 15,473,214 -0.02(-0.03%)
May 02, 2018 62.83 63.93 62.83 63.49 8,668,294 +0.43(+0.68%)
May 01, 2018 63.21 63.37 61.97 63.06 7,165,070 -0.18(-0.28%)
Apr 30, 2018 64.73 64.90 63.24 63.24 7,369,825 -1.08(-1.68%)
Apr 27, 2018 63.95 64.97 63.66 64.32 6,992,843 +0.28(+0.44%)
Apr 26, 2018 63.80 64.65 63.58 64.04 13,409,395 +0.40(+0.63%)
Apr 25, 2018 63.34 63.74 62.44 63.64 8,005,498 +0.46(+0.73%)
Apr 24, 2018 66.01 66.18 62.34 63.18 12,438,746 -2.42(-3.69%)
Apr 23, 2018 65.87 66.06 65.51 65.60 5,293,914 -0.44(-0.67%)
Apr 20, 2018 66.56 66.96 65.61 66.04 8,723,797 -0.49(-0.74%)
Apr 19, 2018 67.76 67.83 66.20 66.53 10,143,915 -1.53(-2.25%)
Apr 18, 2018 67.68 68.36 67.39 68.06 6,650,957 +0.51(+0.75%)
Apr 17, 2018 67.39 67.86 67.04 67.55 10,949,967 +0.54(+0.81%)
Apr 16, 2018 66.69 67.27 66.08 67.01 5,507,465 +0.84(+1.27%)
Apr 13, 2018 67.00 67.35 65.88 66.17 6,083,581 -0.30(-0.45%)
Apr 12, 2018 65.19 66.85 65.10 66.47 8,044,492 +1.74(+2.69%)
Apr 11, 2018 65.13 65.26 64.46 64.73 6,872,275 -1.16(-1.76%)
Apr 10, 2018 64.85 66.48 64.85 65.89 9,250,450 +2.20(+3.45%)
Apr 09, 2018 64.01 64.47 63.47 63.69 12,640,092 -0.02(-0.03%)
Apr 06, 2018 64.82 64.99 63.20 63.71 11,325,014 -1.73(-2.64%)
Apr 05, 2018 64.01 65.61 63.94 65.44 9,835,386 +1.75(+2.75%)
Apr 04, 2018 62.01 63.78 61.32 63.69 10,645,852 +0.37(+0.58%)
Apr 03, 2018 62.27 63.79 61.46 63.32 11,797,865 +1.28(+2.06%)
Apr 02, 2018 63.57 64.12 61.27 62.04 11,698,449 -1.67(-2.62%)
Mar 29, 2018 63.71 63.71 63.71 0 +1.30(+2.08%)
Mar 28, 2018 63.89 64.46 62.33 62.41 11,078,758 -1.23(-1.93%)
Mar 27, 2018 64.71 65.50 63.14 63.64 11,457,836 -0.84(-1.30%)
Mar 26, 2018 63.74 64.55 62.43 64.48 10,362,276 +1.42(+2.25%)
Mar 23, 2018 65.66 66.05 62.96 63.06 13,309,621 -2.56(-3.90%)
Mar 22, 2018 66.82 67.51 65.50 65.62 8,923,407 -1.81(-2.68%)
Mar 21, 2018 66.39 68.56 66.16 67.43 8,183,916 +1.04(+1.57%)
Mar 20, 2018 66.87 67.18 66.10 66.39 10,390,441 -0.17(-0.26%)
Mar 19, 2018 67.77 67.86 65.81 66.56 12,864,897 -1.40(-2.06%)
Mar 16, 2018 67.55 68.67 67.38 67.96 17,712,716 +0.08(+0.12%)
Mar 15, 2018 69.09 69.28 67.87 67.88 9,032,509 -1.11(-1.61%)
Mar 14, 2018 70.92 70.92 68.86 68.99 8,393,876 -1.58(-2.24%)
Mar 13, 2018 72.06 72.43 70.55 70.57 11,534,264 -0.77(-1.08%)
Mar 12, 2018 72.24 73.23 71.18 71.34 6,995,446 -0.89(-1.23%)
Mar 09, 2018 70.85 72.27 70.61 72.23 5,267,737 +1.65(+2.34%)
Mar 08, 2018 70.50 70.80 69.70 70.58 5,696,179 +0.41(+0.58%)
Mar 07, 2018 70.47 70.17 7,732,697 -0.62(-0.88%)
Mar 06, 2018 70.11 71.70 69.65 70.79 6,671,060 +1.13(+1.62%)
Mar 05, 2018 67.98 69.99 67.53 69.66 9,278,836 +1.23(+1.80%)
Mar 02, 2018 68.27 68.80 67.65 68.43 9,488,512 -0.33(-0.48%)
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.