Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 77.55 77.55 75.29 75.45 1,472,655 -1.83(-2.37%)
May 30, 2018 76.07 77.69 75.77 77.27 991,704 +1.43(+1.89%)
May 29, 2018 77.68 77.93 75.41 75.84 1,513,968 -2.68(-3.42%)
May 25, 2018 78.52 78.52 78.52 0 +1.29(+1.66%)
May 24, 2018 76.75 78.28 75.63 77.24 1,332,692 +0.12(+0.15%)
May 23, 2018 77.04 77.73 76.56 77.12 1,005,446 -0.51(-0.65%)
May 22, 2018 77.70 78.72 77.39 77.62 1,152,167 +0.16(+0.20%)
May 21, 2018 78.28 78.63 77.19 77.47 1,058,732 -0.39(-0.51%)
May 18, 2018 79.76 79.94 77.80 77.86 1,425,419 -1.76(-2.21%)
May 17, 2018 78.59 80.35 78.03 79.63 1,674,893 +0.99(+1.26%)
May 16, 2018 78.58 79.31 78.02 78.64 1,112,668 +0.29(+0.37%)
May 15, 2018 79.20 80.00 78.13 78.34 1,124,333 -1.47(-1.84%)
May 14, 2018 79.95 80.91 79.48 79.82 1,109,863 +0.37(+0.46%)
May 11, 2018 78.28 80.02 77.40 79.45 2,026,558 +1.23(+1.58%)
May 10, 2018 78.11 80.32 78.11 78.22 2,183,217 +0.74(+0.96%)
May 09, 2018 77.57 78.29 77.10 77.48 2,246,306 +0.03(+0.04%)
May 08, 2018 77.35 78.16 76.60 77.45 1,742,325 +0.00(+0.00%)
May 07, 2018 79.06 80.00 77.37 77.45 1,405,406 -1.54(-1.95%)
May 04, 2018 77.28 79.84 76.35 78.98 2,145,935 +0.91(+1.17%)
May 03, 2018 81.62 81.84 77.98 78.07 3,808,146 -6.23(-7.39%)
May 02, 2018 80.99 86.88 79.61 84.30 3,829,713 +2.73(+3.34%)
May 01, 2018 82.72 82.93 80.19 81.57 1,829,294 -1.26(-1.52%)
Apr 30, 2018 85.30 85.30 82.79 82.83 1,211,855 -2.28(-2.68%)
Apr 27, 2018 84.07 85.28 83.88 85.11 1,181,662 +0.91(+1.08%)
Apr 26, 2018 84.00 84.88 83.33 84.21 1,158,306 +0.59(+0.71%)
Apr 25, 2018 82.23 83.64 81.66 83.61 789,980 +1.18(+1.43%)
Apr 24, 2018 83.58 84.12 81.74 82.43 1,087,312 -0.55(-0.66%)
Apr 23, 2018 82.44 83.05 82.16 82.98 1,049,639 +0.80(+0.97%)
Apr 20, 2018 84.13 84.15 81.50 82.19 969,614 -1.66(-1.98%)
Apr 19, 2018 84.67 84.67 82.56 83.85 1,176,087 -0.97(-1.14%)
Apr 18, 2018 83.83 86.16 83.58 84.82 2,329,241 +1.56(+1.88%)
Apr 17, 2018 81.85 83.58 81.79 83.26 3,097,422 +2.08(+2.56%)
Apr 16, 2018 79.40 82.00 76.99 81.18 5,580,663 +1.78(+2.25%)
Apr 13, 2018 80.83 81.19 78.75 79.40 1,351,264 -1.25(-1.55%)
Apr 12, 2018 81.89 82.16 80.38 80.65 710,143 -0.82(-1.01%)
Apr 11, 2018 80.43 82.22 80.31 81.47 792,497 +0.16(+0.20%)
Apr 10, 2018 80.13 81.82 79.88 81.31 1,276,667 +1.94(+2.44%)
Apr 09, 2018 78.47 80.19 78.04 79.37 1,224,325 +1.26(+1.62%)
Apr 06, 2018 78.91 79.63 77.38 78.11 1,741,610 -1.80(-2.25%)
Apr 05, 2018 78.28 81.00 77.86 79.91 3,252,207 +1.03(+1.31%)
Apr 04, 2018 75.68 79.27 75.65 78.88 1,624,483 +2.12(+2.76%)
Apr 03, 2018 76.08 76.83 74.60 76.75 1,441,850 +1.15(+1.52%)
Apr 02, 2018 78.74 79.19 74.82 75.60 2,140,725 -3.24(-4.11%)
Mar 29, 2018 78.84 78.84 78.84 0 +1.01(+1.29%)
Mar 28, 2018 77.23 78.42 76.93 77.83 2,153,726 +1.01(+1.31%)
Mar 27, 2018 77.67 77.92 76.25 76.83 1,590,653 -0.86(-1.11%)
Mar 26, 2018 77.63 77.81 75.79 77.69 1,803,432 +0.84(+1.09%)
Mar 23, 2018 78.04 79.07 76.64 76.85 1,781,915 -0.89(-1.14%)
Mar 22, 2018 80.84 80.84 77.42 77.73 5,050,800 -4.12(-5.03%)
Mar 21, 2018 81.80 83.64 81.64 81.85 1,874,907 +0.28(+0.35%)
Mar 20, 2018 85.01 85.22 80.61 81.56 2,845,667 -3.48(-4.10%)
Mar 19, 2018 88.10 88.10 84.88 85.05 1,232,543 -3.30(-3.74%)
Mar 16, 2018 89.10 89.83 88.21 88.35 1,746,861 -0.69(-0.77%)
Mar 15, 2018 90.58 90.76 89.01 89.04 1,368,478 -1.12(-1.24%)
Mar 14, 2018 92.25 92.47 89.95 90.15 1,408,615 -1.85(-2.01%)
Mar 13, 2018 91.85 92.72 91.76 92.00 1,650,118 +0.28(+0.31%)
Mar 12, 2018 90.73 92.38 90.51 91.71 1,735,095 +1.18(+1.30%)
Mar 09, 2018 88.61 90.58 88.49 90.54 1,134,996 +2.52(+2.87%)
Mar 08, 2018 88.03 89.64 87.07 88.01 1,240,976 +0.59(+0.67%)
Mar 07, 2018 87.69 87.43 1,121,301 +0.82(+0.95%)
Mar 06, 2018 87.33 87.36 86.03 86.60 1,463,325 -0.18(-0.21%)
Mar 05, 2018 85.06 87.11 84.90 86.79 1,440,799 +0.86(+1.00%)
Mar 02, 2018 84.77 86.49 84.65 85.93 1,629,168 +0.60(+0.71%)
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.