Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 76.90 78.00 73.00 73.80 57,844 -2.70(-3.53%)
Jun 28, 2018 77.20 77.80 74.40 76.50 48,441 -1.00(-1.29%)
Jun 27, 2018 79.20 79.90 76.00 77.50 90,273 -2.00(-2.52%)
Jun 26, 2018 79.30 82.00 78.74 79.50 53,573 +0.00(+0.00%)
Jun 25, 2018 79.50 81.50 77.80 79.50 93,319 +0.00(+0.00%)
Jun 22, 2018 77.30 80.00 76.10 79.50 258,174 +3.10(+4.06%)
Jun 21, 2018 81.50 81.62 76.00 76.40 124,698 -5.00(-6.14%)
Jun 20, 2018 86.40 86.40 78.40 81.40 165,333 -3.50(-4.12%)
Jun 19, 2018 89.70 91.00 84.90 84.90 98,716 -5.00(-5.56%)
Jun 18, 2018 99.40 101.50 89.10 89.90 146,107 -9.40(-9.47%)
Jun 15, 2018 102.60 98.00 99.30 83,311 +1.30(+1.33%)
Jun 14, 2018 94.00 100.40 93.50 98.00 75,826 +4.70(+5.04%)
Jun 13, 2018 93.50 95.00 91.11 93.30 60,857 -0.50(-0.53%)
Jun 12, 2018 95.30 96.30 92.10 93.80 76,824 -1.40(-1.47%)
Jun 11, 2018 84.90 95.60 83.90 95.20 148,448 +10.90(+12.93%)
Jun 08, 2018 83.60 85.50 83.35 84.30 31,380 +0.40(+0.48%)
Jun 07, 2018 84.60 85.00 82.50 83.90 40,918 -0.90(-1.06%)
Jun 06, 2018 83.80 85.95 83.30 84.80 56,719 +1.50(+1.80%)
Jun 05, 2018 82.10 85.10 81.71 83.30 44,124 +1.10(+1.34%)
Jun 04, 2018 85.80 86.80 79.97 82.20 81,752 -3.10(-3.63%)
Jun 01, 2018 81.50 87.75 80.90 85.30 98,413 +4.50(+5.57%)
May 31, 2018 79.50 80.80 78.52 80.80 50,846 +1.50(+1.89%)
May 30, 2018 79.90 80.68 76.70 79.30 68,009 -0.20(-0.25%)
May 29, 2018 79.90 80.30 78.10 79.50 40,898 -0.50(-0.62%)
May 25, 2018 80.00 80.00 80.00 0 -0.30(-0.37%)
May 24, 2018 79.10 81.00 77.80 80.30 34,801 +0.80(+1.01%)
May 23, 2018 78.50 80.80 78.50 79.50 46,277 +0.70(+0.89%)
May 22, 2018 77.80 80.00 76.80 78.80 36,127 +1.70(+2.20%)
May 21, 2018 80.40 81.00 76.80 77.10 57,397 -2.90(-3.63%)
May 18, 2018 79.90 80.90 78.66 80.00 41,199 +0.10(+0.13%)
May 17, 2018 80.70 82.20 78.30 79.90 69,201 -0.80(-0.99%)
May 16, 2018 82.80 83.67 79.65 80.70 72,014 -1.50(-1.82%)
May 15, 2018 82.30 82.70 81.40 82.20 63,028 +0.40(+0.49%)
May 14, 2018 79.50 82.80 79.50 81.80 67,154 +2.30(+2.89%)
May 11, 2018 77.80 80.50 77.00 79.50 52,891 +1.30(+1.66%)
May 10, 2018 79.00 80.50 76.70 78.20 68,873 -1.10(-1.39%)
May 09, 2018 69.30 82.40 69.30 79.30 197,744 +10.70(+15.60%)
May 08, 2018 69.30 70.80 68.10 68.60 39,710 -0.60(-0.87%)
May 07, 2018 68.30 71.10 68.30 69.20 57,188 +0.80(+1.17%)
May 04, 2018 67.40 69.30 66.70 68.40 73,892 +1.10(+1.63%)
May 03, 2018 69.80 71.40 67.10 67.30 79,306 -2.60(-3.72%)
May 02, 2018 67.80 71.70 67.20 69.90 52,636 +1.80(+2.64%)
May 01, 2018 66.40 68.20 66.10 68.10 52,000 +1.20(+1.79%)
Apr 30, 2018 70.40 71.70 65.80 66.90 169,089 -3.00(-4.29%)
Apr 27, 2018 71.40 72.20 69.50 69.90 127,056 -1.10(-1.55%)
Apr 26, 2018 72.30 74.50 70.90 71.00 90,692 -1.00(-1.39%)
Apr 25, 2018 71.20 72.90 69.90 72.00 86,643 +1.10(+1.55%)
Apr 24, 2018 73.30 73.30 69.95 70.90 118,870 -1.10(-1.53%)
Apr 23, 2018 75.20 76.40 71.90 72.00 113,697 -3.20(-4.26%)
Apr 20, 2018 75.40 76.50 73.10 75.20 109,406 -0.20(-0.27%)
Apr 19, 2018 76.10 78.53 75.30 75.40 101,520 -0.80(-1.05%)
Apr 18, 2018 79.90 81.45 75.30 76.20 564,630 -2.20(-2.81%)
Apr 17, 2018 81.40 83.40 76.60 78.40 280,041 -11.30(-12.60%)
Apr 16, 2018 89.00 89.80 85.26 89.70 89,842 -0.10(-0.11%)
Apr 13, 2018 82.40 91.00 78.90 89.80 294,260 +7.40(+8.98%)
Apr 12, 2018 85.60 87.00 76.00 82.40 875,471 +13.90(+20.29%)
Apr 11, 2018 66.90 70.90 66.90 68.50 53,433 +1.00(+1.48%)
Apr 10, 2018 65.50 68.30 64.00 67.50 21,436 +3.10(+4.81%)
Apr 09, 2018 64.60 66.20 63.50 64.40 26,559 +0.50(+0.78%)
Apr 06, 2018 65.50 67.50 63.40 63.90 31,203 -2.70(-4.05%)
Apr 05, 2018 68.30 69.10 65.30 66.60 30,118 -1.50(-2.20%)
Apr 04, 2018 65.20 68.60 64.10 68.10 45,315 +2.80(+4.29%)
Apr 03, 2018 63.90 65.60 62.60 65.30 31,959 +1.70(+2.67%)
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.