Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 67.75 68.65 66.60 67.55 472,969 +0.35(+0.52%)
Jun 28, 2018 68.15 69.00 66.65 67.20 390,778 -0.55(-0.81%)
Jun 27, 2018 67.90 68.65 67.16 67.75 329,652 -0.30(-0.44%)
Jun 26, 2018 67.70 69.30 67.58 68.05 359,200 -0.05(-0.07%)
Jun 25, 2018 70.15 70.15 66.92 68.10 484,237 -2.35(-3.34%)
Jun 22, 2018 67.45 71.30 65.70 70.45 1,203,071 +3.10(+4.60%)
Jun 21, 2018 66.05 67.50 65.50 67.35 599,439 +1.45(+2.20%)
Jun 20, 2018 65.40 66.60 64.60 65.90 290,387 +1.10(+1.70%)
Jun 19, 2018 63.95 65.80 63.20 64.80 551,804 +0.35(+0.54%)
Jun 18, 2018 63.75 65.80 63.25 64.45 346,387 +0.30(+0.47%)
Jun 15, 2018 65.15 63.90 64.15 504,350 -0.05(-0.08%)
Jun 14, 2018 63.55 64.40 60.70 64.20 298,998 +1.20(+1.90%)
Jun 13, 2018 64.75 64.75 62.92 63.00 337,614 -1.25(-1.95%)
Jun 12, 2018 63.85 65.45 63.85 64.25 435,811 +0.65(+1.02%)
Jun 11, 2018 63.05 64.38 61.45 63.60 517,178 +0.35(+0.55%)
Jun 08, 2018 64.65 65.03 62.75 63.25 636,408 -1.90(-2.92%)
Jun 07, 2018 62.80 66.25 61.50 65.15 627,110 +2.10(+3.33%)
Jun 06, 2018 58.20 65.20 58.10 63.05 1,278,629 +4.75(+8.15%)
Jun 05, 2018 56.45 58.60 56.45 58.30 741,614 +1.85(+3.28%)
Jun 04, 2018 54.45 56.60 53.80 56.45 462,496 +1.95(+3.58%)
Jun 01, 2018 51.50 56.15 50.98 54.50 559,072 +3.20(+6.24%)
May 31, 2018 50.45 51.45 49.65 51.30 398,626 +0.70(+1.38%)
May 30, 2018 50.40 51.40 50.15 50.60 237,344 +0.30(+0.60%)
May 29, 2018 49.50 50.38 49.10 50.30 200,832 +0.65(+1.31%)
May 25, 2018 49.65 49.65 49.65 0 -0.30(-0.60%)
May 24, 2018 51.20 51.30 49.70 49.95 274,389 -1.30(-2.54%)
May 23, 2018 50.05 51.40 49.85 51.25 258,491 +1.40(+2.81%)
May 22, 2018 50.60 51.15 49.80 49.85 250,199 -0.52(-1.04%)
May 21, 2018 51.65 51.65 50.02 50.38 271,642 -0.77(-1.52%)
May 18, 2018 51.30 51.98 51.00 51.15 307,143 +0.00(+0.00%)
May 17, 2018 51.25 51.95 50.60 51.15 248,199 -0.05(-0.10%)
May 16, 2018 50.35 51.65 50.35 51.20 244,935 +0.80(+1.59%)
May 15, 2018 52.20 52.50 49.90 50.40 382,272 -1.95(-3.72%)
May 14, 2018 50.95 52.85 50.40 52.35 367,349 +1.45(+2.85%)
May 11, 2018 47.80 51.00 47.05 50.90 449,517 +3.05(+6.37%)
May 10, 2018 50.10 50.65 47.60 47.85 473,128 -1.90(-3.82%)
May 09, 2018 51.20 52.85 48.71 49.75 432,179 -0.20(-0.40%)
May 08, 2018 51.05 51.45 49.30 49.95 435,931 -0.90(-1.77%)
May 07, 2018 51.10 51.80 50.65 50.85 361,901 +0.05(+0.10%)
May 04, 2018 51.40 51.75 50.65 50.80 315,586 -0.70(-1.36%)
May 03, 2018 51.65 52.30 51.05 51.50 168,781 -0.50(-0.96%)
May 02, 2018 51.85 52.75 51.70 52.00 568,257 -0.10(-0.19%)
May 01, 2018 51.40 52.15 50.85 52.10 237,065 +0.90(+1.76%)
Apr 30, 2018 53.85 54.00 51.20 51.20 422,887 -2.15(-4.03%)
Apr 27, 2018 54.75 54.90 52.75 53.35 244,320 -1.20(-2.20%)
Apr 26, 2018 54.55 54.95 54.15 54.55 120,313 +0.35(+0.65%)
Apr 25, 2018 54.10 55.15 53.40 54.20 149,539 +0.25(+0.46%)
Apr 24, 2018 55.00 55.60 53.75 53.95 170,392 -0.80(-1.46%)
Apr 23, 2018 53.90 54.95 53.45 54.75 170,500 +1.10(+2.05%)
Apr 20, 2018 53.90 54.40 53.40 53.65 144,478 -0.30(-0.56%)
Apr 19, 2018 54.40 54.90 53.65 53.95 166,193 -0.55(-1.01%)
Apr 18, 2018 55.30 55.65 54.45 54.50 136,894 -0.65(-1.18%)
Apr 17, 2018 53.50 55.25 52.95 55.15 285,834 +2.05(+3.86%)
Apr 16, 2018 54.00 54.00 52.65 53.10 146,850 -0.45(-0.84%)
Apr 13, 2018 53.60 54.00 52.45 53.55 203,833 +0.15(+0.28%)
Apr 12, 2018 53.10 53.70 52.60 53.40 162,031 +0.80(+1.52%)
Apr 11, 2018 52.25 53.45 52.00 52.60 167,670 -0.05(-0.09%)
Apr 10, 2018 51.80 53.50 51.25 52.65 227,224 +1.65(+3.24%)
Apr 09, 2018 50.80 51.55 50.55 51.00 242,276 +0.75(+1.49%)
Apr 06, 2018 51.80 52.60 50.10 50.25 231,954 -2.00(-3.83%)
Apr 05, 2018 52.15 52.25 51.65 52.25 142,718 +0.15(+0.29%)
Apr 04, 2018 51.60 52.50 50.95 52.10 266,263 -0.40(-0.76%)
Apr 03, 2018 51.60 52.75 51.15 52.50 454,684 +1.05(+2.04%)
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.