Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 69.64 69.64 68.45 68.65 131,775 -1.09(-1.56%)
May 30, 2018 69.49 69.78 69.09 69.73 251,603 +0.39(+0.57%)
May 29, 2018 69.29 70.28 68.80 69.34 103,738 -0.39(-0.57%)
May 25, 2018 69.73 69.73 69.73 0 +0.44(+0.64%)
May 24, 2018 69.09 69.98 69.04 69.29 83,387 +0.20(+0.29%)
May 23, 2018 69.39 69.39 68.55 69.09 178,356 -0.49(-0.71%)
May 22, 2018 71.07 71.36 69.44 69.59 152,035 -1.33(-1.88%)
May 21, 2018 70.92 71.49 70.25 70.92 215,621 +0.35(+0.49%)
May 18, 2018 69.54 70.82 69.34 70.57 159,964 +1.23(+1.78%)
May 17, 2018 69.24 70.03 69.14 69.34 141,435 +0.00(+0.00%)
May 16, 2018 68.20 69.69 68.16 69.34 237,918 +1.23(+1.81%)
May 15, 2018 67.96 68.70 67.54 68.11 132,890 -0.35(-0.50%)
May 14, 2018 68.45 69.14 67.61 68.45 255,538 -1.33(-1.91%)
May 11, 2018 70.23 70.60 69.39 69.78 164,078 -0.54(-0.77%)
May 10, 2018 70.03 70.38 69.64 70.33 225,002 +0.30(+0.42%)
May 09, 2018 70.28 70.82 69.83 70.03 315,230 -0.05(-0.07%)
May 08, 2018 69.04 71.46 68.34 70.08 365,908 +1.78(+2.60%)
May 07, 2018 63.62 68.40 63.62 68.30 278,944 +4.69(+7.37%)
May 04, 2018 62.48 64.16 61.81 63.62 192,767 +0.94(+1.50%)
May 03, 2018 62.18 64.63 62.09 62.68 474,557 +3.65(+6.19%)
May 02, 2018 59.86 60.01 58.70 59.03 271,384 -0.94(-1.56%)
May 01, 2018 60.65 61.10 59.52 59.96 305,386 -0.99(-1.62%)
Apr 30, 2018 62.09 62.28 60.95 60.95 204,991 -1.33(-2.14%)
Apr 27, 2018 63.27 63.32 61.59 62.28 224,488 -0.99(-1.56%)
Apr 26, 2018 62.33 63.57 61.69 63.27 119,556 +1.09(+1.75%)
Apr 25, 2018 62.48 62.53 61.64 62.18 156,973 -0.25(-0.40%)
Apr 24, 2018 63.96 64.75 61.84 62.43 274,058 -1.48(-2.32%)
Apr 23, 2018 64.60 65.27 63.71 63.91 141,744 -0.64(-0.99%)
Apr 20, 2018 65.54 65.69 64.31 64.55 115,650 -0.94(-1.43%)
Apr 19, 2018 64.80 66.33 64.04 65.49 339,154 +0.49(+0.76%)
Apr 18, 2018 65.00 65.79 64.60 65.00 130,726 +0.25(+0.38%)
Apr 17, 2018 63.27 64.80 63.07 64.75 203,426 +1.88(+2.98%)
Apr 16, 2018 63.27 63.52 62.87 62.87 113,689 -0.05(-0.08%)
Apr 13, 2018 62.78 63.12 62.18 62.92 88,591 +0.44(+0.71%)
Apr 12, 2018 62.33 62.73 62.18 62.48 111,377 +0.49(+0.80%)
Apr 11, 2018 61.30 62.43 61.30 61.99 160,867 +0.44(+0.72%)
Apr 10, 2018 61.59 61.89 61.20 61.54 75,001 +0.69(+1.14%)
Apr 09, 2018 61.39 61.64 60.75 60.85 100,701 -0.10(-0.16%)
Apr 06, 2018 62.97 63.22 60.41 60.95 188,828 -2.37(-3.74%)
Apr 05, 2018 62.73 63.62 62.58 63.32 213,284 +0.89(+1.42%)
Apr 04, 2018 61.20 62.63 60.90 62.43 138,672 +0.39(+0.64%)
Apr 03, 2018 62.04 62.75 61.39 62.04 122,207 +0.25(+0.40%)
Apr 02, 2018 62.63 63.37 61.34 61.79 108,616 -0.99(-1.57%)
Mar 29, 2018 62.78 62.78 62.78 0 +0.39(+0.63%)
Mar 28, 2018 62.18 62.53 61.49 62.38 154,842 +0.30(+0.48%)
Mar 27, 2018 64.16 64.40 61.89 62.09 143,764 -1.92(-3.01%)
Mar 26, 2018 62.92 64.16 62.43 64.01 144,424 +2.02(+3.26%)
Mar 23, 2018 62.87 63.17 61.89 61.99 124,944 -0.79(-1.26%)
Mar 22, 2018 64.26 65.00 62.73 62.78 182,967 -1.88(-2.90%)
Mar 21, 2018 64.11 64.75 63.96 64.65 93,471 +0.44(+0.69%)
Mar 20, 2018 62.87 64.40 62.87 64.21 157,187 +1.43(+2.28%)
Mar 19, 2018 64.06 64.06 62.09 62.78 257,966 -1.38(-2.15%)
Mar 16, 2018 64.90 65.24 63.76 64.16 461,209 -0.64(-0.99%)
Mar 15, 2018 64.40 64.85 64.36 64.80 154,681 +0.44(+0.69%)
Mar 14, 2018 64.70 65.34 63.91 64.36 218,383 -0.10(-0.15%)
Mar 13, 2018 64.01 64.70 64.01 64.45 179,125 +0.69(+1.08%)
Mar 12, 2018 63.37 64.31 63.37 63.76 182,188 +0.39(+0.62%)
Mar 09, 2018 62.28 63.52 61.74 63.37 328,510 +1.53(+2.47%)
Mar 08, 2018 62.13 62.33 61.17 61.84 196,151 -0.05(-0.08%)
Mar 07, 2018 62.04 60.51 61.89 120,814 +0.89(+1.46%)
Mar 06, 2018 61.34 61.34 60.36 61.00 143,655 -0.25(-0.40%)
Mar 05, 2018 60.11 61.49 60.01 61.25 124,704 +0.79(+1.31%)
Mar 02, 2018 59.81 60.60 59.47 60.46 210,696 +0.25(+0.41%)
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.