Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 62.98 63.59 62.60 62.77 4,774,736 +0.05(+0.09%)
Apr 27, 2018 62.09 63.43 62.05 62.71 2,598,930 +0.75(+1.22%)
Apr 26, 2018 61.02 62.19 60.40 61.96 2,000,413 +0.92(+1.51%)
Apr 25, 2018 60.62 61.30 60.28 61.03 2,345,389 +0.48(+0.79%)
Apr 24, 2018 60.89 61.25 60.27 60.55 3,222,011 -0.06(-0.10%)
Apr 23, 2018 60.40 60.80 60.23 60.62 1,885,904 +0.47(+0.77%)
Apr 20, 2018 60.39 60.55 59.72 60.15 1,919,036 -0.22(-0.36%)
Apr 19, 2018 60.62 60.72 59.82 60.37 1,657,508 -0.20(-0.33%)
Apr 18, 2018 61.11 61.36 60.49 60.57 1,462,477 -0.47(-0.76%)
Apr 17, 2018 60.85 61.28 60.70 61.03 1,569,123 +0.56(+0.92%)
Apr 16, 2018 60.19 60.68 59.80 60.48 2,816,145 +0.54(+0.91%)
Apr 13, 2018 60.59 61.14 59.64 59.93 2,041,974 -0.38(-0.63%)
Apr 12, 2018 60.37 60.83 60.20 60.31 1,978,873 +0.13(+0.22%)
Apr 11, 2018 60.00 60.72 59.95 60.18 2,506,301 -0.29(-0.49%)
Apr 10, 2018 59.61 60.61 59.42 60.48 2,603,954 +1.40(+2.36%)
Apr 09, 2018 59.54 59.85 59.05 59.08 2,846,551 -0.15(-0.25%)
Apr 06, 2018 59.77 60.47 58.64 59.23 3,020,137 -0.92(-1.52%)
Apr 05, 2018 59.24 60.24 59.09 60.14 5,369,855 +1.01(+1.71%)
Apr 04, 2018 57.17 59.23 57.11 59.13 2,378,442 +1.49(+2.59%)
Apr 03, 2018 56.97 57.67 56.66 57.64 2,342,705 +0.89(+1.57%)
Apr 02, 2018 57.32 57.67 56.08 56.75 2,105,693 -0.78(-1.35%)
Mar 29, 2018 57.53 57.53 57.53 0 +0.35(+0.61%)
Mar 28, 2018 57.43 57.95 56.93 57.18 2,729,328 -0.05(-0.08%)
Mar 27, 2018 58.16 58.33 57.00 57.22 2,635,553 -0.70(-1.21%)
Mar 26, 2018 56.98 58.00 56.78 57.92 2,768,021 +1.72(+3.07%)
Mar 23, 2018 56.53 57.43 56.18 56.20 4,030,306 +0.02(+0.03%)
Mar 22, 2018 57.70 57.70 56.13 56.18 3,244,381 -1.73(-2.99%)
Mar 21, 2018 58.19 58.46 57.74 57.91 2,465,367 -0.26(-0.45%)
Mar 20, 2018 57.70 58.30 57.50 58.18 2,214,243 +0.64(+1.12%)
Mar 19, 2018 58.25 58.39 57.09 57.53 2,517,588 -1.03(-1.76%)
Mar 16, 2018 57.98 59.41 57.98 58.57 8,258,384 +0.57(+0.99%)
Mar 15, 2018 58.20 58.46 57.85 57.99 3,313,339 -0.02(-0.04%)
Mar 14, 2018 57.45 58.31 57.45 58.02 3,068,643 +0.99(+1.74%)
Mar 13, 2018 57.17 57.74 56.91 57.02 2,510,196 +0.20(+0.35%)
Mar 12, 2018 57.19 57.37 56.66 56.82 3,145,703 -0.29(-0.52%)
Mar 09, 2018 56.91 57.61 56.56 57.12 2,974,458 +0.61(+1.09%)
Mar 08, 2018 56.77 57.24 56.21 56.50 3,274,227 -0.19(-0.33%)
Mar 07, 2018 56.89 56.69 3,848,329 +0.05(+0.10%)
Mar 06, 2018 57.09 57.15 56.25 56.63 3,901,908 -0.11(-0.19%)
Mar 05, 2018 56.53 57.31 55.86 56.74 5,697,849 +0.04(+0.07%)
Mar 02, 2018 56.33 56.84 55.99 56.70 4,001,262 -0.14(-0.24%)
Mar 01, 2018 57.45 57.77 56.34 56.84 2,966,065 -0.67(-1.17%)
Feb 28, 2018 57.94 58.14 57.51 57.51 3,399,875 -0.25(-0.44%)
Feb 27, 2018 58.92 59.23 57.77 57.77 2,962,230 -0.89(-1.51%)
Feb 26, 2018 58.36 58.87 57.87 58.66 2,636,593 +0.23(+0.40%)
Feb 23, 2018 58.25 58.45 57.20 58.42 3,138,407 +0.42(+0.72%)
Feb 22, 2018 58.25 58.01 4,362,853 +0.55(+0.95%)
Feb 21, 2018 56.97 58.52 56.87 57.46 4,465,322 +0.72(+1.26%)
Feb 20, 2018 57.59 57.67 56.13 56.74 5,580,695 -0.83(-1.43%)
Feb 16, 2018 57.57 57.57 57.57 0 -7.17(-11.08%)
Feb 15, 2018 64.77 65.08 64.25 64.74 4,395,173 +0.19(+0.30%)
Feb 14, 2018 62.97 64.59 62.74 64.55 3,766,603 +1.22(+1.92%)
Feb 13, 2018 62.25 63.38 61.99 63.33 2,911,538 +1.09(+1.75%)
Feb 12, 2018 62.03 63.05 61.79 62.24 5,237,317 +1.06(+1.74%)
Feb 09, 2018 61.35 61.97 59.42 61.18 4,680,302 +0.44(+0.72%)
Feb 08, 2018 61.96 62.60 60.72 60.74 4,259,443 -1.33(-2.14%)
Feb 07, 2018 61.29 62.84 60.97 62.06 4,653,656 +0.86(+1.40%)
Feb 06, 2018 59.52 61.62 58.94 61.21 5,257,136 -0.25(-0.41%)
Feb 05, 2018 61.87 62.99 60.85 61.46 3,755,346 -0.15(-0.25%)
Feb 02, 2018 62.14 62.75 61.51 61.62 4,141,133 -0.56(-0.91%)
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.