Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 77.52 77.65 75.66 76.00 24,620,400 -3.13(-3.95%)
May 30, 2018 78.24 79.23 77.45 79.12 40,704,216 +2.72(+3.56%)
May 29, 2018 77.02 78.03 75.99 76.40 33,146,166 -1.24(-1.59%)
May 25, 2018 77.64 77.64 77.64 0 -1.58(-2.00%)
May 24, 2018 80.30 80.30 78.05 79.22 17,139,120 -1.89(-2.33%)
May 23, 2018 81.30 81.66 80.45 81.11 16,686,178 -0.48(-0.59%)
May 22, 2018 81.84 82.37 81.50 81.59 12,311,522 +0.00(+0.00%)
May 21, 2018 82.19 82.38 81.38 81.59 7,547,644 +0.19(+0.24%)
May 18, 2018 80.86 82.02 80.73 81.40 6,936,665 +0.51(+0.63%)
May 17, 2018 80.73 80.97 80.04 80.90 8,726,668 +0.22(+0.27%)
May 16, 2018 80.24 81.15 80.04 80.68 10,801,622 +0.66(+0.83%)
May 15, 2018 80.94 81.08 79.57 80.02 10,919,963 -1.31(-1.61%)
May 14, 2018 80.19 81.64 80.14 81.33 11,028,058 +1.31(+1.64%)
May 11, 2018 79.47 80.41 78.38 80.02 8,278,818 +1.02(+1.29%)
May 10, 2018 78.79 79.73 78.29 79.00 6,990,950 +1.28(+1.65%)
May 09, 2018 76.38 78.38 75.96 77.72 7,376,092 +1.37(+1.79%)
May 08, 2018 76.14 76.64 75.81 76.35 9,921,715 -0.18(-0.23%)
May 07, 2018 77.39 77.79 76.23 76.53 8,008,506 -0.41(-0.54%)
May 04, 2018 76.73 77.52 76.13 76.94 6,801,721 -0.08(-0.11%)
May 03, 2018 76.96 77.40 75.86 77.02 10,023,849 -0.07(-0.09%)
May 02, 2018 77.71 78.16 76.78 77.09 9,927,930 -1.31(-1.67%)
May 01, 2018 78.42 79.40 77.72 78.40 15,506,442 +4.24(+5.72%)
Apr 30, 2018 76.08 76.36 74.14 74.16 9,698,353 -1.67(-2.21%)
Apr 27, 2018 74.84 76.31 74.02 75.83 7,964,575 +0.99(+1.32%)
Apr 26, 2018 72.20 75.70 71.88 74.84 16,396,485 +4.28(+6.06%)
Apr 25, 2018 69.87 70.88 69.53 70.57 7,141,549 +0.39(+0.56%)
Apr 24, 2018 71.39 71.80 69.47 70.17 8,303,909 -1.39(-1.94%)
Apr 23, 2018 71.38 72.05 71.23 71.56 6,140,250 +0.44(+0.62%)
Apr 20, 2018 71.75 72.05 70.68 71.13 6,190,332 -0.31(-0.44%)
Apr 19, 2018 72.53 72.61 70.20 71.44 6,474,339 -1.01(-1.39%)
Apr 18, 2018 72.20 72.66 71.45 72.45 6,886,593 +0.56(+0.78%)
Apr 17, 2018 71.59 72.21 71.14 71.89 5,825,658 +0.76(+1.07%)
Apr 16, 2018 71.35 71.81 70.90 71.13 5,105,300 +0.59(+0.84%)
Apr 13, 2018 71.15 71.16 69.97 70.53 6,027,850 -0.22(-0.31%)
Apr 12, 2018 71.98 71.98 70.72 70.76 8,337,056 -0.43(-0.60%)
Apr 11, 2018 70.38 71.83 70.24 71.19 9,386,040 +0.02(+0.02%)
Apr 10, 2018 69.56 71.76 69.13 71.17 8,282,349 +2.39(+3.47%)
Apr 09, 2018 69.48 70.99 68.74 68.78 10,919,834 +0.53(+0.78%)
Apr 06, 2018 69.52 70.53 67.50 68.25 8,893,771 -1.85(-2.64%)
Apr 05, 2018 70.75 70.91 69.67 70.10 7,821,872 -0.56(-0.79%)
Apr 04, 2018 67.44 71.01 67.38 70.66 11,629,857 +1.79(+2.59%)
Apr 03, 2018 70.20 70.29 67.07 68.87 13,744,974 -0.66(-0.95%)
Apr 02, 2018 71.46 71.95 68.65 69.53 10,281,898 -2.43(-3.37%)
Mar 29, 2018 71.96 71.96 71.96 0 +0.29(+0.40%)
Mar 28, 2018 70.08 73.63 69.62 71.67 14,672,315 +1.72(+2.46%)
Mar 27, 2018 72.60 72.77 69.27 69.95 14,234,266 -2.49(-3.43%)
Mar 26, 2018 75.63 75.95 69.76 72.43 18,100,080 -1.66(-2.24%)
Mar 23, 2018 75.25 76.27 74.02 74.09 18,749,196 -0.49(-0.65%)
Mar 22, 2018 79.21 79.44 72.62 74.58 35,329,192 -10.91(-12.76%)
Mar 21, 2018 85.97 86.51 84.94 85.49 6,073,419 -0.15(-0.18%)
Mar 20, 2018 85.83 86.78 85.21 85.64 6,489,790 +0.47(+0.55%)
Mar 19, 2018 86.47 87.41 83.96 85.17 11,310,867 -1.28(-1.48%)
Mar 16, 2018 87.34 88.74 86.35 86.44 11,679,876 -0.93(-1.06%)
Mar 15, 2018 90.47 90.85 87.33 87.37 7,659,860 -3.05(-3.37%)
Mar 14, 2018 91.49 91.74 89.68 90.42 4,677,720 -0.62(-0.68%)
Mar 13, 2018 90.66 92.33 90.26 91.04 7,107,232 +1.10(+1.23%)
Mar 12, 2018 90.77 90.92 89.65 89.93 6,435,988 -0.75(-0.83%)
Mar 09, 2018 89.59 90.97 89.46 90.69 7,676,192 +1.73(+1.95%)
Mar 08, 2018 87.43 89.49 86.93 88.95 8,034,054 +1.74(+2.00%)
Mar 07, 2018 87.42 87.21 6,953,738 +0.12(+0.14%)
Mar 06, 2018 88.19 88.41 86.53 87.09 4,797,633 -0.84(-0.95%)
Mar 05, 2018 86.67 88.43 85.82 87.93 5,229,636 +0.47(+0.54%)
Mar 02, 2018 85.86 87.78 85.06 87.46 7,155,395 +0.91(+1.05%)
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.