Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 85.03 85.43 83.02 83.32 920,337 -1.82(-2.14%)
May 30, 2018 85.51 85.80 84.46 85.14 882,040 +0.06(+0.07%)
May 29, 2018 85.42 86.88 84.43 85.08 739,161 -1.05(-1.22%)
May 25, 2018 86.13 86.13 86.13 0 -0.07(-0.08%)
May 24, 2018 84.36 86.73 84.30 86.20 970,292 +1.59(+1.88%)
May 23, 2018 85.10 85.78 84.23 84.61 692,900 -0.66(-0.77%)
May 22, 2018 86.96 88.28 85.13 85.27 1,001,645 -1.65(-1.90%)
May 21, 2018 85.54 87.19 85.20 86.92 1,192,917 +1.80(+2.12%)
May 18, 2018 83.95 86.13 83.39 85.12 990,344 +1.45(+1.73%)
May 17, 2018 83.57 84.72 83.05 83.67 1,346,661 +0.31(+0.37%)
May 16, 2018 79.95 83.76 79.94 83.36 2,106,945 +3.75(+4.72%)
May 15, 2018 77.44 79.71 77.23 79.61 945,427 +2.17(+2.80%)
May 14, 2018 77.82 78.06 77.19 77.44 408,339 -0.27(-0.34%)
May 11, 2018 77.81 78.45 77.23 77.71 420,729 +0.01(+0.01%)
May 10, 2018 76.76 77.78 76.14 77.70 609,363 +1.04(+1.35%)
May 09, 2018 76.95 77.04 75.55 76.66 697,059 -0.11(-0.14%)
May 08, 2018 77.61 77.74 76.29 76.77 726,699 -0.69(-0.89%)
May 07, 2018 78.53 78.53 76.52 77.46 704,277 -0.57(-0.73%)
May 04, 2018 77.85 78.78 75.32 78.03 1,251,912 -0.61(-0.78%)
May 03, 2018 79.08 79.08 75.79 78.64 1,148,834 -0.91(-1.14%)
May 02, 2018 81.21 81.22 79.32 79.55 589,033 -1.95(-2.40%)
May 01, 2018 81.95 81.97 80.93 81.50 647,421 -0.87(-1.06%)
Apr 30, 2018 83.71 83.82 82.30 82.37 472,183 -1.04(-1.24%)
Apr 27, 2018 82.75 83.60 82.68 83.41 313,917 +0.51(+0.62%)
Apr 26, 2018 82.81 83.29 82.46 82.89 322,300 +0.02(+0.02%)
Apr 25, 2018 83.02 83.30 82.25 82.87 396,176 +0.03(+0.03%)
Apr 24, 2018 82.90 83.86 82.09 82.85 496,465 +0.01(+0.01%)
Apr 23, 2018 83.03 83.28 82.37 82.84 400,200 -0.05(-0.06%)
Apr 20, 2018 82.38 83.10 82.31 82.89 727,311 +0.72(+0.87%)
Apr 19, 2018 82.31 82.84 81.65 82.17 670,271 -0.10(-0.12%)
Apr 18, 2018 82.55 82.83 81.83 82.27 519,079 -0.16(-0.19%)
Apr 17, 2018 82.52 83.60 81.86 82.43 725,343 +0.35(+0.42%)
Apr 16, 2018 81.82 82.35 80.93 82.08 799,172 +0.88(+1.08%)
Apr 13, 2018 81.96 82.08 80.60 81.21 538,846 -0.26(-0.32%)
Apr 12, 2018 81.00 81.59 80.81 81.46 767,429 +1.07(+1.34%)
Apr 11, 2018 79.95 80.85 79.42 80.39 725,989 -0.12(-0.15%)
Apr 10, 2018 80.33 81.02 79.93 80.51 474,561 +0.90(+1.13%)
Apr 09, 2018 79.77 80.84 79.45 79.62 471,137 +0.16(+0.20%)
Apr 06, 2018 80.78 81.44 78.98 79.46 574,357 -2.01(-2.46%)
Apr 05, 2018 81.19 81.90 80.26 81.46 460,329 +0.55(+0.68%)
Apr 04, 2018 78.78 81.05 78.78 80.91 475,531 +1.07(+1.34%)
Apr 03, 2018 78.43 80.38 78.43 79.84 593,599 +1.59(+2.03%)
Apr 02, 2018 80.59 81.27 77.27 78.25 744,613 -2.87(-3.53%)
Mar 29, 2018 81.12 81.12 81.12 0 +0.43(+0.53%)
Mar 28, 2018 79.95 81.42 79.54 80.69 605,045 +1.10(+1.38%)
Mar 27, 2018 80.61 80.73 79.17 79.59 586,243 -1.02(-1.27%)
Mar 26, 2018 78.42 80.84 78.42 80.61 746,827 +2.97(+3.83%)
Mar 23, 2018 79.78 80.19 77.43 77.64 633,627 -1.77(-2.22%)
Mar 22, 2018 79.87 81.36 79.37 79.40 639,165 -1.36(-1.68%)
Mar 21, 2018 80.82 81.49 79.93 80.76 671,621 +0.07(+0.09%)
Mar 20, 2018 80.34 81.32 80.10 80.69 753,796 +0.71(+0.89%)
Mar 19, 2018 79.79 80.49 79.76 79.98 925,126 +0.18(+0.22%)
Mar 16, 2018 78.87 80.04 78.60 79.80 1,564,012 +0.93(+1.18%)
Mar 15, 2018 78.42 79.11 77.61 78.87 894,490 +0.75(+0.97%)
Mar 14, 2018 79.22 79.67 78.06 78.12 786,207 -0.95(-1.20%)
Mar 13, 2018 79.35 79.75 78.87 79.07 519,801 +0.09(+0.11%)
Mar 12, 2018 80.46 80.58 78.44 78.98 749,225 -1.61(-1.99%)
Mar 09, 2018 78.87 80.80 78.36 80.58 1,011,178 +2.17(+2.77%)
Mar 08, 2018 78.92 79.23 77.19 78.41 1,654,525 -0.64(-0.81%)
Mar 07, 2018 80.83 78.77 79.05 1,434,108 -0.60(-0.76%)
Mar 06, 2018 79.01 80.07 78.15 79.65 519,547 +0.98(+1.24%)
Mar 05, 2018 76.56 78.72 75.94 78.68 1,219,207 +1.97(+2.57%)
Mar 02, 2018 75.77 76.84 74.84 76.71 928,482 +0.67(+0.88%)
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.