MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 79.95 79.95 75.87 77.42 7,264 -1.23(-1.56%)
May 30, 2018 78.60 79.43 78.32 78.65 7,126 -0.94(-1.18%)
May 29, 2018 80.49 83.82 77.51 79.59 22,740 +1.70(+2.18%)
May 25, 2018 77.89 77.89 77.89 0 -1.66(-2.08%)
May 24, 2018 79.55 79.55 79.55 79.55 1,093 -1.21(-1.50%)
May 23, 2018 82.59 82.59 80.26 80.76 3,498 +0.06(+0.07%)
May 22, 2018 80.51 81.33 80.51 80.70 1,110 -0.06(-0.08%)
May 21, 2018 81.15 81.15 80.05 80.77 5,622 +0.39(+0.49%)
May 18, 2018 82.95 83.00 80.34 80.37 10,923 -2.13(-2.58%)
May 17, 2018 82.50 82.50 82.01 82.50 1,562 +0.83(+1.02%)
May 16, 2018 82.26 84.08 81.67 81.67 2,745 +0.35(+0.42%)
May 15, 2018 82.45 83.00 80.62 81.32 6,550 -0.67(-0.82%)
May 14, 2018 83.99 84.00 81.81 81.99 7,463 -1.35(-1.62%)
May 11, 2018 84.12 84.12 80.00 83.34 60,094 +0.34(+0.41%)
May 10, 2018 88.60 89.17 81.88 83.00 30,537 -3.00(-3.49%)
May 09, 2018 89.55 90.01 86.00 86.00 16,736 -3.51(-3.92%)
May 08, 2018 91.99 93.80 88.92 89.51 3,056 -0.21(-0.23%)
May 07, 2018 92.30 93.99 89.72 89.72 20,332 +0.72(+0.81%)
May 04, 2018 94.00 94.00 85.00 89.00 10,153 -5.00(-5.32%)
May 03, 2018 94.00 94.00 91.79 94.00 5,384 +0.20(+0.21%)
May 02, 2018 95.00 95.00 91.96 93.80 12,468 +0.73(+0.78%)
May 01, 2018 90.60 97.50 90.19 93.07 21,744 +4.20(+4.72%)
Apr 30, 2018 88.35 93.10 87.06 88.88 6,346 -0.70(-0.78%)
Apr 27, 2018 89.58 89.58 89.58 89.58 214 -0.36(-0.39%)
Apr 26, 2018 89.93 89.93 89.93 89.93 254 +0.69(+0.77%)
Apr 25, 2018 90.14 90.14 89.24 89.24 470 +3.14(+3.65%)
Apr 24, 2018 88.19 88.19 86.10 86.10 2,618 -1.89(-2.15%)
Apr 23, 2018 89.10 89.10 87.02 87.99 1,654 -2.08(-2.31%)
Apr 20, 2018 90.97 92.82 89.61 90.07 2,276 -0.72(-0.79%)
Apr 19, 2018 91.79 91.79 90.79 90.79 696 -0.17(-0.19%)
Apr 18, 2018 91.25 91.25 88.47 90.96 6,929 -0.93(-1.01%)
Apr 17, 2018 90.75 92.19 90.75 91.89 639 -0.28(-0.30%)
Apr 16, 2018 92.62 93.26 89.50 92.17 6,096 -2.04(-2.17%)
Apr 13, 2018 94.21 94.21 94.21 94.21 261 -0.60(-0.63%)
Apr 12, 2018 94.81 94.81 94.81 94.81 321 -0.08(-0.08%)
Apr 11, 2018 92.50 94.89 92.50 94.89 452 -0.11(-0.12%)
Apr 09, 2018 95.00 95.00 95.00 423 -1.48(-1.53%)
Apr 06, 2018 96.78 96.78 95.25 96.48 3,436 +0.48(+0.50%)
Apr 05, 2018 96.00 96.70 93.55 96.00 4,628 -0.68(-0.70%)
Apr 04, 2018 95.72 96.75 95.41 96.68 4,681 +1.36(+1.43%)
Apr 03, 2018 96.45 96.45 95.00 95.32 1,823 +0.79(+0.84%)
Apr 02, 2018 95.99 96.00 94.53 94.53 1,566 -1.18(-1.23%)
Mar 29, 2018 95.71 95.71 95.71 0 +0.41(+0.43%)
Mar 28, 2018 95.98 96.93 92.50 95.30 12,661 -1.19(-1.23%)
Mar 27, 2018 94.47 96.91 94.34 96.49 5,406 +5.42(+5.95%)
Mar 26, 2018 94.00 96.00 89.53 91.07 2,097 -2.93(-3.12%)
Mar 23, 2018 94.00 94.00 94.00 94.00 526 -2.73(-2.82%)
Mar 22, 2018 94.99 96.73 94.99 96.73 588 +1.21(+1.27%)
Mar 21, 2018 91.61 97.50 91.61 95.52 2,127 +1.52(+1.62%)
Mar 20, 2018 95.13 95.13 93.76 94.00 4,625 +0.55(+0.59%)
Mar 19, 2018 94.51 94.60 93.45 93.45 1,231 -0.56(-0.60%)
Mar 16, 2018 97.34 97.50 93.50 94.01 3,683 -2.99(-3.08%)
Mar 15, 2018 96.88 97.50 96.88 97.00 10,148 +2.00(+2.11%)
Mar 14, 2018 95.00 95.00 95.00 95.00 705 -1.22(-1.27%)
Mar 13, 2018 95.00 96.22 94.80 96.22 3,867 +1.22(+1.28%)
Mar 12, 2018 95.00 95.00 95.00 95.00 583 +0.04(+0.04%)
Mar 09, 2018 95.00 95.00 93.07 94.96 1,269 -0.04(-0.04%)
Mar 06, 2018 94.85 95.25 91.57 95.00 5,847 -0.65(-0.68%)
Mar 05, 2018 94.55 95.65 91.25 95.65 14,371 +1.75(+1.86%)
Mar 02, 2018 98.00 98.00 93.00 93.90 18,020 -4.40(-4.48%)
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.
TOP
Email a Story