Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 68.77 66.88 66.92 24,225,294 +0.04(+0.06%)
Jun 28, 2018 65.98 67.13 65.56 66.88 19,839,061 +1.42(+2.17%)
Jun 27, 2018 66.22 67.56 65.44 65.46 20,907,721 -0.85(-1.28%)
Jun 26, 2018 65.51 66.69 64.38 66.31 22,612,646 +0.56(+0.85%)
Jun 25, 2018 66.79 66.88 65.34 65.75 21,422,121 -1.45(-2.16%)
Jun 22, 2018 68.04 68.21 67.16 67.20 16,337,261 -0.43(-0.64%)
Jun 21, 2018 67.16 68.09 66.70 67.63 16,544,560 +0.25(+0.37%)
Jun 20, 2018 67.72 67.95 67.13 67.38 16,696,266 +0.60(+0.90%)
Jun 19, 2018 66.03 66.91 65.95 66.78 16,892,368 +0.03(+0.04%)
Jun 18, 2018 65.75 66.81 65.38 66.75 13,679,131 +0.41(+0.62%)
Jun 15, 2018 66.62 65.24 66.34 29,314,767 +0.18(+0.27%)
Jun 14, 2018 67.56 67.61 65.95 66.16 24,030,472 -1.13(-1.68%)
Jun 13, 2018 67.82 68.40 67.22 67.29 17,530,074 -0.32(-0.47%)
Jun 12, 2018 68.26 68.57 67.44 67.61 13,734,462 -0.50(-0.73%)
Jun 11, 2018 68.92 69.17 68.07 68.11 13,939,959 -0.36(-0.53%)
Jun 08, 2018 68.13 68.52 67.77 68.47 11,609,535 +0.02(+0.03%)
Jun 07, 2018 68.93 69.00 67.97 68.45 16,505,212 +0.22(+0.32%)
Jun 06, 2018 68.42 68.23 14,861,222 +1.47(+2.20%)
Jun 05, 2018 67.08 67.09 66.46 66.76 14,072,237 -0.58(-0.86%)
Jun 04, 2018 67.44 67.77 67.00 67.34 10,468,738 +0.06(+0.09%)
Jun 01, 2018 67.49 68.03 67.08 67.28 14,914,445 +0.59(+0.88%)
May 31, 2018 66.55 66.95 65.75 66.69 22,632,789 +0.01(+0.02%)
May 30, 2018 66.56 66.88 66.15 66.68 19,037,857 +0.97(+1.48%)
May 29, 2018 67.12 67.50 65.20 65.71 37,714,431 -2.73(-3.99%)
May 25, 2018 68.44 68.44 68.44 0 -0.87(-1.26%)
May 24, 2018 69.84 69.89 68.49 69.31 16,552,132 -0.93(-1.32%)
May 23, 2018 70.65 70.70 69.23 70.24 13,625,625 -0.84(-1.18%)
May 22, 2018 70.79 71.69 70.51 71.08 14,129,238 +0.65(+0.92%)
May 21, 2018 70.65 70.87 70.30 70.43 9,796,820 +0.47(+0.67%)
May 18, 2018 71.26 71.32 69.89 69.96 16,160,712 -1.60(-2.24%)
May 17, 2018 71.73 72.04 71.07 71.56 14,875,830 -0.39(-0.54%)
May 16, 2018 72.44 72.76 71.81 71.95 11,795,931 -0.73(-1.00%)
May 15, 2018 72.51 73.02 72.36 72.68 12,482,918 +0.06(+0.08%)
May 14, 2018 72.93 73.30 72.50 72.62 12,612,755 -0.24(-0.33%)
May 11, 2018 72.53 73.24 72.46 72.86 11,531,356 +0.29(+0.40%)
May 10, 2018 71.96 72.93 71.59 72.57 11,487,526 +0.62(+0.86%)
May 09, 2018 71.23 72.00 70.76 71.95 15,894,880 +0.95(+1.34%)
May 08, 2018 69.65 71.45 69.39 71.00 23,599,235 +2.50(+3.65%)
May 07, 2018 68.27 68.67 68.14 68.50 11,792,477 +0.56(+0.82%)
May 04, 2018 67.05 68.27 66.97 67.94 12,511,986 +0.00(+0.00%)
May 03, 2018 67.80 68.23 66.55 67.94 16,325,058 -0.05(-0.07%)
May 02, 2018 67.95 69.02 67.75 67.99 15,286,464 -0.26(-0.38%)
May 01, 2018 68.24 68.29 67.42 68.25 11,602,038 -0.02(-0.03%)
Apr 30, 2018 69.20 69.59 68.25 68.27 12,221,900 -0.72(-1.04%)
Apr 27, 2018 69.00 69.44 68.74 68.99 10,420,057 -0.19(-0.27%)
Apr 26, 2018 69.11 69.59 68.90 69.18 13,819,447 -0.18(-0.26%)
Apr 25, 2018 68.77 69.76 68.05 69.36 16,058,458 +0.24(+0.35%)
Apr 24, 2018 69.76 70.62 68.40 69.12 16,232,901 -0.36(-0.52%)
Apr 23, 2018 70.00 70.27 69.40 69.48 11,593,908 -0.52(-0.74%)
Apr 20, 2018 70.40 70.84 69.75 70.00 17,629,879 -0.28(-0.40%)
Apr 19, 2018 69.10 70.61 69.10 70.28 15,517,114 +1.30(+1.88%)
Apr 18, 2018 69.81 70.36 68.85 68.98 15,380,766 -0.76(-1.09%)
Apr 17, 2018 70.65 70.93 69.47 69.74 18,227,935 -0.33(-0.47%)
Apr 16, 2018 71.09 71.34 69.76 70.07 18,876,066 -0.94(-1.32%)
Apr 13, 2018 73.21 73.38 69.83 71.01 31,356,016 -1.12(-1.55%)
Apr 12, 2018 70.47 72.50 70.47 72.13 24,464,097 +2.24(+3.21%)
Apr 11, 2018 69.97 70.60 69.55 69.89 15,643,427 -0.62(-0.88%)
Apr 10, 2018 71.05 71.24 70.29 70.51 16,092,071 +1.07(+1.54%)
Apr 09, 2018 69.06 70.94 68.99 69.44 17,031,388 +0.84(+1.22%)
Apr 06, 2018 69.52 70.29 67.93 68.60 21,543,535 -1.62(-2.31%)
Apr 05, 2018 70.07 70.81 69.90 70.22 16,104,498 +0.91(+1.31%)
Apr 04, 2018 67.16 69.56 67.05 69.31 15,644,969 +0.83(+1.21%)
Apr 03, 2018 68.05 68.66 67.42 68.48 18,821,244 +0.77(+1.14%)
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.