Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 74.51 74.53 74.36 74.36 5,121,656 -0.10(-0.14%)
May 30, 2018 74.38 74.46 74.30 74.46 5,321,072 +0.27(+0.37%)
May 29, 2018 74.36 74.38 74.17 74.19 7,932,949 -0.33(-0.45%)
May 25, 2018 74.53 74.53 74.53 0 -0.10(-0.14%)
May 24, 2018 74.57 74.67 74.48 74.63 4,738,178 +0.02(+0.03%)
May 23, 2018 74.48 74.63 74.46 74.61 5,959,270 +0.04(+0.06%)
May 22, 2018 74.57 74.65 74.55 74.57 3,489,082 +0.04(+0.06%)
May 21, 2018 74.48 74.61 74.46 74.53 4,893,947 +0.08(+0.11%)
May 18, 2018 74.44 74.53 74.40 74.44 5,585,714 -0.08(-0.11%)
May 17, 2018 74.46 74.59 74.44 74.53 5,761,260 +0.00(+0.00%)
May 16, 2018 74.40 74.55 74.38 74.53 4,882,195 +0.13(+0.17%)
May 15, 2018 74.63 74.63 74.36 74.40 6,608,279 -0.38(-0.50%)
May 14, 2018 74.80 74.84 74.63 74.78 6,890,397 +0.02(+0.03%)
May 11, 2018 74.84 74.88 74.69 74.76 4,425,107 -0.04(-0.06%)
May 10, 2018 74.67 74.82 74.65 74.80 6,353,834 +0.17(+0.22%)
May 09, 2018 74.57 74.67 74.48 74.63 5,006,433 +0.10(+0.14%)
May 08, 2018 74.61 74.61 74.46 74.53 5,071,008 -0.08(-0.11%)
May 07, 2018 74.57 74.65 74.53 74.61 5,215,127 +0.06(+0.08%)
May 04, 2018 74.38 74.57 74.32 74.55 4,124,253 +0.04(+0.06%)
May 03, 2018 74.48 74.55 74.36 74.51 7,862,534 -0.02(-0.03%)
May 02, 2018 74.51 74.66 74.46 74.53 5,130,637 +0.00(+0.00%)
May 01, 2018 74.48 74.57 74.38 74.53 4,604,439 -0.01(-0.02%)
Apr 30, 2018 74.50 74.67 74.48 74.54 5,955,479 +0.00(+0.00%)
Apr 27, 2018 74.69 74.73 74.46 74.54 4,077,459 -0.04(-0.06%)
Apr 26, 2018 74.40 74.64 74.38 74.58 8,796,841 +0.25(+0.34%)
Apr 25, 2018 74.29 74.44 74.15 74.33 5,933,741 -0.10(-0.14%)
Apr 24, 2018 74.60 74.62 74.27 74.44 8,866,216 -0.12(-0.17%)
Apr 23, 2018 74.75 74.81 74.50 74.56 3,886,700 -0.23(-0.31%)
Apr 20, 2018 74.98 75.04 74.75 74.79 4,792,422 -0.21(-0.28%)
Apr 19, 2018 75.10 75.13 74.89 75.00 5,580,332 -0.21(-0.28%)
Apr 18, 2018 75.35 75.35 75.16 75.21 6,366,555 -0.08(-0.11%)
Apr 17, 2018 75.35 75.48 75.25 75.29 5,755,224 +0.04(+0.06%)
Apr 16, 2018 75.21 75.33 75.14 75.25 3,845,502 +0.10(+0.14%)
Apr 13, 2018 75.14 75.23 75.08 75.14 7,069,480 +0.04(+0.06%)
Apr 12, 2018 74.85 75.14 74.85 75.10 12,806,940 +0.29(+0.39%)
Apr 11, 2018 74.81 74.89 74.74 74.81 3,440,014 +0.00(+0.00%)
Apr 10, 2018 74.64 74.83 74.62 74.81 6,453,533 +0.27(+0.36%)
Apr 09, 2018 74.40 74.56 74.35 74.54 6,789,909 +0.27(+0.36%)
Apr 06, 2018 74.33 74.48 74.15 74.27 6,502,681 -0.12(-0.17%)
Apr 05, 2018 74.37 74.50 74.31 74.40 4,178,347 +0.06(+0.08%)
Apr 04, 2018 73.92 74.35 73.90 74.33 4,519,890 +0.19(+0.25%)
Apr 03, 2018 74.00 74.15 73.88 74.15 8,822,091 +0.15(+0.20%)
Apr 02, 2018 74.25 74.25 73.90 74.00 9,290,773 -0.19(-0.25%)
Mar 29, 2018 74.19 74.19 74.19 0 +0.17(+0.22%)
Mar 28, 2018 74.04 74.12 73.91 74.02 6,520,248 -0.04(-0.06%)
Mar 27, 2018 74.17 74.29 73.92 74.06 5,609,195 -0.10(-0.14%)
Mar 26, 2018 74.06 74.17 73.86 74.17 6,166,311 +0.46(+0.62%)
Mar 23, 2018 73.96 74.07 73.61 73.71 7,272,383 -0.19(-0.25%)
Mar 22, 2018 74.19 74.24 73.87 73.90 5,025,051 -0.46(-0.61%)
Mar 21, 2018 74.29 74.46 74.21 74.35 4,688,075 +0.06(+0.08%)
Mar 20, 2018 74.23 74.33 74.13 74.29 4,683,046 +0.10(+0.14%)
Mar 19, 2018 74.39 74.39 74.08 74.19 6,269,790 -0.25(-0.33%)
Mar 16, 2018 74.31 74.48 74.29 74.44 3,162,015 +0.10(+0.14%)
Mar 15, 2018 74.27 74.44 74.21 74.33 2,934,785 +0.04(+0.06%)
Mar 14, 2018 74.39 74.48 74.25 74.29 5,230,514 -0.08(-0.11%)
Mar 13, 2018 74.56 74.68 74.31 74.37 5,837,092 -0.23(-0.31%)
Mar 12, 2018 74.70 74.75 74.48 74.60 4,398,458 -0.08(-0.11%)
Mar 09, 2018 74.52 74.75 74.49 74.68 5,784,084 +0.25(+0.33%)
Mar 08, 2018 74.50 74.50 74.29 74.44 5,523,452 +0.06(+0.08%)
Mar 07, 2018 74.33 74.37 5,898,617 -0.19(-0.25%)
Mar 06, 2018 74.60 74.64 74.42 74.56 4,464,459 +0.10(+0.14%)
Mar 05, 2018 74.39 74.52 74.34 74.46 5,242,408 -0.04(-0.06%)
Mar 02, 2018 74.17 74.52 74.10 74.50 7,913,111 +0.23(+0.31%)
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.