Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 67.62 67.82 66.90 67.43 8,365,521 -0.40(-0.60%)
May 30, 2018 67.11 67.89 66.62 67.83 6,175,897 +1.23(+1.85%)
May 29, 2018 67.17 67.25 66.14 66.60 6,237,716 -1.25(-1.84%)
May 25, 2018 67.85 67.85 67.85 0 +0.07(+0.10%)
May 24, 2018 67.08 67.88 66.98 67.79 5,977,617 +0.79(+1.18%)
May 23, 2018 66.63 67.54 66.52 67.00 7,247,668 +0.03(+0.04%)
May 22, 2018 67.11 67.79 66.92 66.97 6,042,868 -0.07(-0.10%)
May 21, 2018 67.13 67.33 66.40 67.03 5,836,043 +0.06(+0.08%)
May 18, 2018 66.45 67.23 66.18 66.98 6,056,940 +0.36(+0.54%)
May 17, 2018 67.05 67.24 66.51 66.62 6,457,950 -0.38(-0.56%)
May 16, 2018 65.43 67.16 65.38 67.00 10,321,448 +1.73(+2.65%)
May 15, 2018 64.15 65.29 64.08 65.27 5,371,425 +0.62(+0.96%)
May 14, 2018 64.42 64.69 63.96 64.65 3,677,576 +0.39(+0.60%)
May 11, 2018 63.89 64.36 63.78 64.26 4,413,807 +0.48(+0.75%)
May 10, 2018 63.99 64.11 63.23 63.78 5,286,844 -0.03(-0.04%)
May 09, 2018 64.25 64.30 62.93 63.81 8,471,473 -0.48(-0.74%)
May 08, 2018 64.99 65.01 64.05 64.29 6,958,091 -0.83(-1.27%)
May 07, 2018 63.92 65.19 63.92 65.12 5,370,430 +1.16(+1.82%)
May 04, 2018 62.77 64.16 62.73 63.95 5,465,732 +1.13(+1.79%)
May 03, 2018 63.67 63.72 62.58 62.83 6,554,979 -1.28(-1.99%)
May 02, 2018 63.90 64.39 63.37 64.10 6,124,997 +0.15(+0.24%)
May 01, 2018 63.84 64.06 62.95 63.95 5,279,202 -0.27(-0.42%)
Apr 30, 2018 65.34 65.56 64.23 64.23 6,904,488 -1.10(-1.68%)
Apr 27, 2018 64.30 65.74 64.28 65.32 8,321,548 +1.42(+2.22%)
Apr 26, 2018 62.71 64.13 62.58 63.91 5,702,095 +1.30(+2.07%)
Apr 25, 2018 62.77 62.92 62.22 62.61 5,525,284 -0.28(-0.45%)
Apr 24, 2018 63.21 63.40 62.66 62.89 8,706,228 +0.08(+0.13%)
Apr 23, 2018 61.98 62.95 61.93 62.81 6,749,334 +0.74(+1.20%)
Apr 20, 2018 61.75 62.08 61.46 62.07 11,077,323 +0.34(+0.55%)
Apr 19, 2018 62.01 62.26 61.03 61.73 8,810,814 -0.44(-0.71%)
Apr 18, 2018 63.42 63.62 62.13 62.17 7,862,651 -1.23(-1.94%)
Apr 17, 2018 63.27 63.55 63.18 63.40 5,969,154 +0.42(+0.67%)
Apr 16, 2018 63.68 63.84 62.98 62.98 6,904,809 -0.18(-0.28%)
Apr 13, 2018 63.97 64.17 62.90 63.16 4,578,966 -0.49(-0.77%)
Apr 12, 2018 62.99 63.86 62.99 63.64 5,478,875 +0.88(+1.41%)
Apr 11, 2018 62.53 63.11 62.47 62.76 5,521,684 -0.16(-0.25%)
Apr 10, 2018 63.68 63.75 62.44 62.92 11,054,999 -0.17(-0.27%)
Apr 09, 2018 64.23 64.38 63.06 63.09 6,926,197 -0.35(-0.55%)
Apr 06, 2018 64.34 65.09 62.85 63.44 10,349,420 -1.92(-2.93%)
Apr 05, 2018 64.33 65.53 64.23 65.35 9,678,721 +1.10(+1.71%)
Apr 04, 2018 61.95 64.33 61.92 64.25 10,938,646 +1.62(+2.58%)
Apr 03, 2018 60.54 62.67 60.46 62.64 9,333,586 +2.42(+4.02%)
Apr 02, 2018 61.95 62.03 59.36 60.22 13,186,866 -2.18(-3.49%)
Mar 29, 2018 62.39 62.39 62.39 0 +0.94(+1.53%)
Mar 28, 2018 62.54 63.06 61.30 61.46 7,675,757 -0.69(-1.10%)
Mar 27, 2018 61.88 63.52 61.45 62.14 10,064,556 +0.25(+0.41%)
Mar 26, 2018 61.12 62.04 61.03 61.89 11,495,713 +1.19(+1.97%)
Mar 23, 2018 62.64 63.13 60.54 60.69 18,468,348 +0.20(+0.33%)
Mar 22, 2018 61.61 62.12 60.32 60.50 13,096,490 -1.81(-2.91%)
Mar 21, 2018 62.67 63.12 62.27 62.31 6,180,561 -0.42(-0.67%)
Mar 20, 2018 61.92 62.80 61.92 62.73 7,353,929 +1.02(+1.66%)
Mar 19, 2018 61.70 62.30 61.22 61.71 7,726,050 -0.19(-0.30%)
Mar 16, 2018 62.27 62.63 61.90 61.90 13,694,788 -0.45(-0.72%)
Mar 15, 2018 62.44 62.55 62.10 62.35 5,601,592 +0.18(+0.29%)
Mar 14, 2018 62.59 62.83 61.67 62.17 6,882,788 +0.03(+0.05%)
Mar 13, 2018 63.20 63.57 62.10 62.14 5,502,330 -0.61(-0.97%)
Mar 12, 2018 62.59 63.49 62.28 62.75 8,010,468 +0.49(+0.78%)
Mar 09, 2018 61.52 62.46 61.38 62.26 6,216,927 +1.12(+1.83%)
Mar 08, 2018 60.63 61.28 60.55 61.15 5,926,613 +0.88(+1.46%)
Mar 07, 2018 60.85 60.00 60.26 6,871,297 -1.00(-1.64%)
Mar 06, 2018 61.24 61.38 60.69 61.27 6,969,313 +0.18(+0.29%)
Mar 05, 2018 61.49 61.50 60.42 61.09 9,411,426 -0.79(-1.27%)
Mar 02, 2018 60.96 62.07 60.30 61.88 8,924,103 -0.22(-0.35%)
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.