Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 63.21 63.34 62.61 62.66 5,423,056 -0.46(-0.72%)
May 30, 2018 62.89 63.22 62.74 63.11 2,213,172 +0.33(+0.53%)
May 29, 2018 62.70 63.31 62.57 62.78 2,305,925 -0.31(-0.49%)
May 25, 2018 63.09 63.09 63.09 0 -0.38(-0.60%)
May 24, 2018 62.73 63.70 62.55 63.47 4,447,259 +0.72(+1.14%)
May 23, 2018 62.04 62.95 62.04 62.75 2,085,425 +0.66(+1.06%)
May 22, 2018 62.70 62.80 62.04 62.09 2,091,801 -0.38(-0.61%)
May 21, 2018 62.22 62.83 61.94 62.47 2,888,055 +0.66(+1.06%)
May 18, 2018 61.26 61.90 61.26 61.82 2,427,149 +0.08(+0.14%)
May 17, 2018 61.09 62.01 61.09 61.73 2,430,755 +0.29(+0.48%)
May 16, 2018 60.90 61.57 60.71 61.44 2,468,740 +0.77(+1.27%)
May 15, 2018 59.57 60.84 59.40 60.67 2,555,184 +0.77(+1.29%)
May 14, 2018 60.31 60.31 59.66 59.89 1,880,359 -0.28(-0.46%)
May 11, 2018 60.18 60.44 59.87 60.17 1,899,002 -0.02(-0.04%)
May 10, 2018 60.59 60.59 59.49 60.19 2,273,650 -0.12(-0.20%)
May 09, 2018 59.68 60.46 59.43 60.32 2,881,261 +0.66(+1.10%)
May 08, 2018 59.23 60.23 58.98 59.66 2,581,199 +0.63(+1.06%)
May 07, 2018 58.87 59.49 58.43 59.04 3,146,834 +0.15(+0.26%)
May 04, 2018 60.23 60.52 57.06 58.88 6,057,643 -1.69(-2.79%)
May 03, 2018 61.39 61.39 60.34 60.57 4,834,655 -0.93(-1.52%)
May 02, 2018 61.79 62.17 61.17 61.51 2,940,972 -0.60(-0.97%)
May 01, 2018 62.05 62.46 61.21 62.11 2,510,550 -0.32(-0.52%)
Apr 30, 2018 62.65 63.25 62.27 62.43 4,800,146 +0.05(+0.09%)
Apr 27, 2018 61.76 63.09 61.72 62.38 2,612,761 +0.75(+1.22%)
Apr 26, 2018 60.70 61.86 60.08 61.63 2,011,059 +0.92(+1.51%)
Apr 25, 2018 60.30 60.97 59.96 60.71 2,357,871 +0.48(+0.79%)
Apr 24, 2018 60.56 60.93 59.95 60.23 3,239,158 -0.06(-0.10%)
Apr 23, 2018 60.08 60.48 59.91 60.29 1,895,940 +0.46(+0.77%)
Apr 20, 2018 60.07 60.23 59.40 59.83 1,929,249 -0.22(-0.36%)
Apr 19, 2018 60.29 60.40 59.51 60.05 1,666,329 -0.20(-0.33%)
Apr 18, 2018 60.79 61.04 60.17 60.25 1,470,260 -0.46(-0.76%)
Apr 17, 2018 60.53 60.95 60.38 60.71 1,577,474 +0.56(+0.92%)
Apr 16, 2018 59.87 60.36 59.48 60.16 2,831,132 +0.54(+0.91%)
Apr 13, 2018 60.27 60.82 59.32 59.62 2,052,841 -0.38(-0.63%)
Apr 12, 2018 60.05 60.50 59.88 59.99 1,989,404 +0.13(+0.22%)
Apr 11, 2018 59.68 60.40 59.63 59.86 2,519,639 -0.29(-0.49%)
Apr 10, 2018 59.30 60.29 59.11 60.16 2,617,812 +1.39(+2.36%)
Apr 09, 2018 59.23 59.54 58.74 58.77 2,861,700 -0.15(-0.25%)
Apr 06, 2018 59.45 60.15 58.33 58.91 3,036,210 -0.91(-1.52%)
Apr 05, 2018 58.93 59.92 58.77 59.82 5,398,432 +1.00(+1.71%)
Apr 04, 2018 56.87 58.92 56.81 58.82 2,391,099 +1.48(+2.59%)
Apr 03, 2018 56.67 57.37 56.37 57.34 2,355,173 +0.89(+1.57%)
Apr 02, 2018 57.01 57.37 55.79 56.45 2,116,899 -0.77(-1.35%)
Mar 29, 2018 57.22 57.22 57.22 0 +0.35(+0.61%)
Mar 28, 2018 57.12 57.64 56.63 56.87 2,743,853 -0.05(-0.08%)
Mar 27, 2018 57.85 58.02 56.70 56.92 2,649,579 -0.69(-1.21%)
Mar 26, 2018 56.67 57.69 56.48 57.62 2,782,752 +1.71(+3.07%)
Mar 23, 2018 56.23 57.12 55.88 55.90 4,051,754 +0.02(+0.03%)
Mar 22, 2018 57.39 57.39 55.83 55.89 3,261,647 -1.72(-2.99%)
Mar 21, 2018 57.88 58.15 57.43 57.61 2,478,487 -0.26(-0.45%)
Mar 20, 2018 57.39 57.99 57.19 57.87 2,226,027 +0.64(+1.12%)
Mar 19, 2018 57.94 58.08 56.79 57.23 2,530,986 -1.03(-1.76%)
Mar 16, 2018 57.68 59.10 57.68 58.26 8,302,333 +0.57(+0.99%)
Mar 15, 2018 57.89 58.15 57.54 57.69 3,330,972 -0.02(-0.04%)
Mar 14, 2018 57.14 58.00 57.14 57.71 3,084,974 +0.99(+1.74%)
Mar 13, 2018 56.87 57.44 56.61 56.72 2,523,555 +0.20(+0.36%)
Mar 12, 2018 56.88 57.07 56.37 56.52 3,162,444 -0.29(-0.52%)
Mar 09, 2018 56.60 57.31 56.26 56.81 2,990,287 +0.61(+1.09%)
Mar 08, 2018 56.47 56.94 55.92 56.20 3,291,652 -0.21(-0.37%)
Mar 07, 2018 56.61 56.41 3,867,387 +0.05(+0.10%)
Mar 06, 2018 56.81 56.87 55.98 56.36 3,921,232 -0.11(-0.19%)
Mar 05, 2018 56.25 57.03 55.59 56.46 5,726,067 +0.04(+0.07%)
Mar 02, 2018 56.06 56.56 55.71 56.42 4,021,078 -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.