Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 63.55 63.67 62.94 62.99 5,394,348 -0.46(-0.72%)
May 30, 2018 63.22 63.56 63.08 63.45 2,201,457 +0.33(+0.53%)
May 29, 2018 63.03 63.65 62.91 63.11 2,293,719 -0.31(-0.49%)
May 25, 2018 63.43 63.43 63.43 0 -0.38(-0.60%)
May 24, 2018 63.07 64.04 62.88 63.81 4,423,717 +0.72(+1.14%)
May 23, 2018 62.37 63.29 62.37 63.08 2,074,386 +0.66(+1.06%)
May 22, 2018 63.04 63.14 62.37 62.42 2,080,728 -0.38(-0.61%)
May 21, 2018 62.56 63.16 62.27 62.80 2,872,767 +0.66(+1.06%)
May 18, 2018 61.59 62.23 61.59 62.14 2,414,301 +0.09(+0.14%)
May 17, 2018 61.41 62.34 61.41 62.06 2,417,888 +0.29(+0.48%)
May 16, 2018 61.22 61.90 61.03 61.76 2,455,671 +0.78(+1.27%)
May 15, 2018 59.89 61.16 59.72 60.99 2,541,657 +0.78(+1.29%)
May 14, 2018 60.63 60.63 59.98 60.21 1,870,405 -0.28(-0.46%)
May 11, 2018 60.50 60.76 60.19 60.49 1,888,950 -0.02(-0.04%)
May 10, 2018 60.91 60.91 59.81 60.51 2,261,614 -0.12(-0.20%)
May 09, 2018 60.00 60.78 59.75 60.64 2,866,009 +0.66(+1.10%)
May 08, 2018 59.54 60.55 59.30 59.98 2,567,535 +0.63(+1.06%)
May 07, 2018 59.19 59.81 58.74 59.35 3,130,176 +0.16(+0.26%)
May 04, 2018 60.55 60.84 57.36 59.20 6,025,576 -1.70(-2.79%)
May 03, 2018 61.72 61.72 60.66 60.89 4,809,062 -0.94(-1.52%)
May 02, 2018 62.12 62.50 61.49 61.83 2,925,404 -0.61(-0.97%)
May 01, 2018 62.38 62.79 61.53 62.44 2,497,260 -0.33(-0.52%)
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%)
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.