Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 65.60 66.00 62.65 63.60 53,959 -2.00(-3.05%)
Mar 29, 2018 65.60 65.60 65.60 0 -1.60(-2.38%)
Mar 28, 2018 69.20 70.03 66.00 67.20 61,386 -1.60(-2.33%)
Mar 27, 2018 72.80 73.30 68.40 68.80 47,039 -3.60(-4.97%)
Mar 26, 2018 76.60 77.20 69.45 72.40 83,810 -2.70(-3.60%)
Mar 23, 2018 78.20 79.90 74.20 75.10 85,457 -3.20(-4.09%)
Mar 22, 2018 79.10 81.70 76.00 78.30 37,613 -1.70(-2.13%)
Mar 21, 2018 79.50 80.60 75.80 80.00 48,036 +0.60(+0.76%)
Mar 20, 2018 80.70 80.80 78.20 79.40 29,244 -0.70(-0.87%)
Mar 19, 2018 79.60 80.50 75.60 80.10 68,605 +0.50(+0.63%)
Mar 16, 2018 80.60 81.00 78.60 79.60 75,282 -1.10(-1.36%)
Mar 15, 2018 83.50 84.50 79.30 80.70 64,802 -1.50(-1.82%)
Mar 14, 2018 82.80 83.50 77.60 82.20 104,085 +1.40(+1.73%)
Mar 13, 2018 85.50 85.50 79.80 80.80 120,145 +0.50(+0.62%)
Mar 12, 2018 81.50 82.00 78.11 80.30 41,102 -1.20(-1.47%)
Mar 09, 2018 81.00 82.00 79.10 81.50 34,037 +0.60(+0.74%)
Mar 08, 2018 81.10 81.90 78.70 80.90 32,878 -0.10(-0.12%)
Mar 07, 2018 81.50 81.00 52,201 +4.00(+5.19%)
Mar 06, 2018 76.90 77.40 73.90 77.00 47,517 -0.10(-0.13%)
Mar 05, 2018 74.80 79.50 74.80 77.10 54,334 +1.40(+1.85%)
Mar 02, 2018 68.70 76.40 68.70 75.70 62,534 +5.50(+7.83%)
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.