Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 67.12 67.71 65.16 65.75 46,788 -1.18(-1.76%)
May 30, 2018 66.93 68.20 66.14 66.93 72,650 +0.39(+0.59%)
May 29, 2018 68.50 69.28 65.75 66.54 57,437 -1.96(-2.87%)
May 25, 2018 68.50 68.50 68.50 0 +0.39(+0.58%)
May 24, 2018 68.11 69.09 67.32 68.11 21,166 -0.20(-0.29%)
May 23, 2018 68.11 69.48 67.32 68.30 37,380 +0.00(+0.00%)
May 22, 2018 67.12 70.27 66.73 68.30 74,987 +1.57(+2.35%)
May 21, 2018 67.71 68.48 65.95 66.73 46,327 -0.98(-1.45%)
May 18, 2018 66.14 68.50 65.16 67.71 45,892 +1.96(+2.99%)
May 17, 2018 66.73 67.71 64.38 65.75 54,020 -0.98(-1.47%)
May 16, 2018 65.16 67.52 64.57 66.73 58,760 +1.77(+2.72%)
May 15, 2018 65.36 65.95 63.59 64.97 67,939 -0.78(-1.19%)
May 14, 2018 68.69 69.09 62.41 65.75 173,515 -4.12(-5.90%)
May 11, 2018 68.50 69.87 67.12 69.87 47,690 +1.57(+2.30%)
May 10, 2018 66.93 71.44 66.34 68.30 80,670 +1.37(+2.05%)
May 09, 2018 62.81 67.42 60.13 66.93 99,805 +4.91(+7.91%)
May 08, 2018 65.55 67.12 61.63 62.02 124,499 -3.14(-4.82%)
May 07, 2018 71.05 72.13 64.77 65.16 123,364 -7.07(-9.78%)
May 04, 2018 70.46 73.41 70.07 72.23 46,012 +1.77(+2.51%)
May 03, 2018 72.42 73.01 69.68 70.46 40,500 -1.57(-2.18%)
May 02, 2018 67.71 72.42 67.32 72.03 71,705 +3.93(+5.76%)
May 01, 2018 67.52 69.09 64.77 68.11 67,758 +0.79(+1.17%)
Apr 30, 2018 70.46 72.01 66.14 67.32 82,323 -3.34(-4.72%)
Apr 27, 2018 70.07 70.85 68.89 70.66 37,558 +0.98(+1.41%)
Apr 26, 2018 69.87 71.44 68.30 69.68 51,364 -0.39(-0.56%)
Apr 25, 2018 69.68 71.25 69.28 70.07 42,682 -0.59(-0.83%)
Apr 24, 2018 70.07 72.42 68.69 70.66 57,165 +0.39(+0.56%)
Apr 23, 2018 73.60 74.98 69.68 70.27 92,303 -3.93(-5.29%)
Apr 20, 2018 73.60 74.78 71.34 74.19 76,276 +0.39(+0.53%)
Apr 19, 2018 76.94 78.70 71.25 73.80 145,709 -3.73(-4.81%)
Apr 18, 2018 80.08 81.06 77.33 77.53 64,390 -2.75(-3.42%)
Apr 17, 2018 81.26 83.42 78.12 80.27 84,043 -0.39(-0.49%)
Apr 16, 2018 92.84 94.21 79.49 80.67 138,685 -10.60(-11.61%)
Apr 13, 2018 90.28 91.66 88.52 91.27 34,220 +1.96(+2.20%)
Apr 12, 2018 91.66 92.15 88.91 89.30 31,281 -1.18(-1.30%)
Apr 11, 2018 87.54 91.07 87.14 90.48 47,183 +2.16(+2.44%)
Apr 10, 2018 84.59 89.58 83.81 88.32 45,957 +4.32(+5.14%)
Apr 09, 2018 88.32 90.09 82.83 84.00 59,572 -3.53(-4.04%)
Apr 06, 2018 87.14 88.71 86.56 87.54 52,917 -0.59(-0.67%)
Apr 05, 2018 91.07 91.85 87.54 88.13 47,809 -2.36(-2.60%)
Apr 04, 2018 88.91 90.48 86.72 90.48 80,976 +0.98(+1.10%)
Apr 03, 2018 90.48 91.07 87.93 89.50 80,045 +0.00(+0.00%)
Apr 02, 2018 92.44 93.23 89.11 89.50 64,023 -2.94(-3.18%)
Mar 29, 2018 92.44 92.44 92.44 0 -0.20(-0.21%)
Mar 28, 2018 95.00 95.68 90.78 92.64 72,355 -1.96(-2.07%)
Mar 27, 2018 97.74 100.29 94.21 94.60 73,120 -3.34(-3.41%)
Mar 26, 2018 101.08 101.47 94.80 97.94 103,552 -0.59(-0.60%)
Mar 23, 2018 101.67 102.85 97.94 98.53 79,914 -3.34(-3.28%)
Mar 22, 2018 103.44 104.81 100.10 101.86 65,446 -2.94(-2.81%)
Mar 21, 2018 109.91 110.89 103.04 104.81 112,146 -5.69(-5.15%)
Mar 20, 2018 113.05 115.60 110.11 110.50 60,240 -2.35(-2.09%)
Mar 19, 2018 113.25 114.43 110.38 112.86 71,190 -1.77(-1.54%)
Mar 16, 2018 108.93 118.15 107.56 114.62 231,703 +6.08(+5.61%)
Mar 15, 2018 102.85 109.52 100.10 108.54 156,032 -3.73(-3.32%)
Mar 14, 2018 111.87 115.41 110.30 112.27 78,535 -0.79(-0.69%)
Mar 13, 2018 112.27 116.98 112.27 113.05 113,241 +1.77(+1.59%)
Mar 12, 2018 113.64 115.21 111.09 111.29 97,304 -1.57(-1.39%)
Mar 09, 2018 115.21 116.09 111.48 112.86 104,810 -2.36(-2.04%)
Mar 08, 2018 119.53 120.44 114.82 115.21 108,223 -3.34(-2.81%)
Mar 07, 2018 119.53 118.55 82,315 +4.52(+3.96%)
Mar 06, 2018 118.74 121.49 106.38 114.03 136,376 -3.53(-3.01%)
Mar 05, 2018 111.29 117.76 110.50 117.57 114,797 +6.67(+6.02%)
Mar 02, 2018 106.58 113.05 105.69 110.89 101,098 +4.12(+3.86%)
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.