Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 63.43 63.56 62.83 62.88 5,404,159 -0.46(-0.72%)
May 30, 2018 63.11 63.44 62.96 63.33 2,205,460 +0.33(+0.53%)
May 29, 2018 62.91 63.53 62.79 63.00 2,297,890 -0.31(-0.49%)
May 25, 2018 63.31 63.31 63.31 0 -0.38(-0.60%)
May 24, 2018 62.95 63.93 62.77 63.69 4,431,762 +0.72(+1.14%)
May 23, 2018 62.26 63.17 62.26 62.97 2,078,159 +0.66(+1.06%)
May 22, 2018 62.92 63.02 62.26 62.31 2,084,512 -0.38(-0.61%)
May 21, 2018 62.44 63.05 62.16 62.69 2,877,992 +0.66(+1.06%)
May 18, 2018 61.47 62.12 61.47 62.03 2,418,692 +0.09(+0.14%)
May 17, 2018 61.30 62.23 61.30 61.95 2,422,285 +0.29(+0.48%)
May 16, 2018 61.11 61.78 60.92 61.65 2,460,138 +0.77(+1.27%)
May 15, 2018 59.78 61.05 59.61 60.88 2,546,280 +0.77(+1.29%)
May 14, 2018 60.52 60.52 59.87 60.10 1,873,807 -0.28(-0.46%)
May 11, 2018 60.39 60.65 60.08 60.38 1,892,385 -0.02(-0.04%)
May 10, 2018 60.80 60.80 59.70 60.40 2,265,727 -0.12(-0.20%)
May 09, 2018 59.89 60.67 59.64 60.53 2,871,221 +0.66(+1.10%)
May 08, 2018 59.44 60.44 59.19 59.87 2,572,204 +0.63(+1.06%)
May 07, 2018 59.08 59.70 58.64 59.24 3,135,869 +0.16(+0.26%)
May 04, 2018 60.44 60.73 57.26 59.09 6,036,535 -1.70(-2.79%)
May 03, 2018 61.61 61.61 60.55 60.78 4,817,809 -0.94(-1.52%)
May 02, 2018 62.01 62.39 61.38 61.72 2,930,724 -0.60(-0.97%)
May 01, 2018 62.26 62.67 61.42 62.33 2,501,802 -0.33(-0.52%)
Apr 30, 2018 62.87 63.47 62.49 62.65 4,783,419 +0.05(+0.09%)
Apr 27, 2018 61.98 63.31 61.94 62.60 2,603,657 +0.75(+1.22%)
Apr 26, 2018 60.91 62.08 60.29 61.85 2,004,052 +0.92(+1.51%)
Apr 25, 2018 60.51 61.19 60.17 60.92 2,349,655 +0.48(+0.79%)
Apr 24, 2018 60.78 61.14 60.16 60.44 3,227,871 -0.06(-0.10%)
Apr 23, 2018 60.29 60.69 60.12 60.51 1,889,334 +0.46(+0.77%)
Apr 20, 2018 60.28 60.44 59.61 60.04 1,922,526 -0.22(-0.36%)
Apr 19, 2018 60.51 60.61 59.72 60.26 1,660,523 -0.20(-0.33%)
Apr 18, 2018 61.00 61.25 60.38 60.46 1,465,137 -0.46(-0.76%)
Apr 17, 2018 60.74 61.16 60.59 60.92 1,571,977 +0.56(+0.92%)
Apr 16, 2018 60.08 60.57 59.69 60.37 2,821,266 +0.54(+0.91%)
Apr 13, 2018 60.48 61.03 59.53 59.82 2,045,687 -0.38(-0.63%)
Apr 12, 2018 60.26 60.71 60.09 60.20 1,982,472 +0.13(+0.22%)
Apr 11, 2018 59.89 60.61 59.84 60.07 2,510,859 -0.29(-0.49%)
Apr 10, 2018 59.51 60.50 59.31 60.37 2,608,690 +1.39(+2.36%)
Apr 09, 2018 59.44 59.75 58.94 58.97 2,851,728 -0.15(-0.25%)
Apr 06, 2018 59.66 60.36 58.53 59.12 3,025,630 -0.91(-1.52%)
Apr 05, 2018 59.13 60.13 58.98 60.03 5,379,621 +1.01(+1.71%)
Apr 04, 2018 57.07 59.13 57.00 59.03 2,382,768 +1.49(+2.59%)
Apr 03, 2018 56.86 57.57 56.56 57.54 2,346,966 +0.89(+1.57%)
Apr 02, 2018 57.21 57.57 55.98 56.65 2,109,522 -0.77(-1.35%)
Mar 29, 2018 57.42 57.42 57.42 0 +0.35(+0.61%)
Mar 28, 2018 57.32 57.84 56.83 57.07 2,734,292 -0.05(-0.08%)
Mar 27, 2018 58.05 58.22 56.90 57.12 2,640,346 -0.70(-1.21%)
Mar 26, 2018 56.87 57.89 56.68 57.82 2,773,055 +1.72(+3.07%)
Mar 23, 2018 56.42 57.32 56.07 56.10 4,037,636 +0.02(+0.03%)
Mar 22, 2018 57.59 57.59 56.03 56.08 3,250,282 -1.73(-2.99%)
Mar 21, 2018 58.08 58.35 57.63 57.81 2,469,851 -0.26(-0.45%)
Mar 20, 2018 57.59 58.20 57.39 58.07 2,218,270 +0.64(+1.12%)
Mar 19, 2018 58.14 58.28 56.99 57.43 2,522,167 -1.03(-1.76%)
Mar 16, 2018 57.88 59.30 57.88 58.46 8,273,403 +0.57(+0.99%)
Mar 15, 2018 58.10 58.35 57.74 57.89 3,319,365 -0.02(-0.04%)
Mar 14, 2018 57.34 58.20 57.34 57.91 3,074,224 +0.99(+1.74%)
Mar 13, 2018 57.07 57.64 56.81 56.92 2,514,761 +0.20(+0.36%)
Mar 12, 2018 57.08 57.27 56.56 56.72 3,151,424 -0.29(-0.52%)
Mar 09, 2018 56.80 57.51 56.45 57.01 2,979,867 +0.61(+1.09%)
Mar 08, 2018 56.66 57.14 56.11 56.40 3,280,182 -0.19(-0.33%)
Mar 07, 2018 56.79 56.59 3,855,328 +0.05(+0.10%)
Mar 06, 2018 56.99 57.05 56.15 56.53 3,909,005 -0.11(-0.19%)
Mar 05, 2018 56.42 57.21 55.76 56.64 5,708,211 +0.04(+0.07%)
Mar 02, 2018 56.23 56.74 55.88 56.60 4,008,540 -0.14(-0.24%)
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.