Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 59.88 59.88 59.15 59.18 3,613,918 -0.48(-0.81%)
Apr 27, 2018 58.77 60.03 58.77 59.66 3,559,303 +0.66(+1.12%)
Apr 26, 2018 58.49 59.13 58.22 59.00 2,750,690 +0.58(+0.98%)
Apr 25, 2018 58.11 58.63 57.94 58.43 3,627,644 +0.18(+0.30%)
Apr 24, 2018 57.94 58.65 57.80 58.25 2,391,364 +0.37(+0.64%)
Apr 23, 2018 57.99 58.27 57.67 57.88 2,218,062 -0.02(-0.03%)
Apr 20, 2018 58.09 58.25 57.63 57.89 3,115,365 -0.05(-0.09%)
Apr 19, 2018 58.04 58.24 57.59 57.95 2,914,087 -0.18(-0.31%)
Apr 18, 2018 58.35 58.91 58.08 58.12 2,413,060 -0.11(-0.19%)
Apr 17, 2018 57.71 58.38 57.55 58.23 2,023,088 +0.50(+0.86%)
Apr 16, 2018 57.07 57.85 57.01 57.73 1,817,866 +0.79(+1.38%)
Apr 13, 2018 56.59 57.16 56.40 56.95 2,168,409 +0.59(+1.05%)
Apr 12, 2018 57.34 57.43 56.21 56.36 3,033,484 -0.97(-1.70%)
Apr 11, 2018 57.34 57.67 57.09 57.33 2,132,309 -0.07(-0.12%)
Apr 10, 2018 58.03 58.14 57.21 57.40 2,588,710 -0.71(-1.22%)
Apr 09, 2018 57.84 58.47 57.76 58.11 2,295,129 +0.15(+0.26%)
Apr 06, 2018 58.30 58.70 57.86 57.95 2,728,613 -0.35(-0.59%)
Apr 05, 2018 58.00 58.51 57.24 58.30 2,345,272 +0.23(+0.39%)
Apr 04, 2018 57.85 58.19 57.41 58.07 2,462,847 +0.19(+0.32%)
Apr 03, 2018 57.73 58.17 57.45 57.89 3,017,104 +0.14(+0.25%)
Apr 02, 2018 58.17 58.60 57.31 57.74 3,321,089 -0.26(-0.45%)
Mar 29, 2018 58.00 58.00 58.00 0 -0.06(-0.10%)
Mar 28, 2018 58.04 58.28 57.53 58.06 3,872,330 +0.19(+0.34%)
Mar 27, 2018 56.92 58.33 56.70 57.87 4,120,268 +0.95(+1.66%)
Mar 26, 2018 56.51 57.09 56.29 56.92 3,450,360 +0.78(+1.39%)
Mar 23, 2018 57.02 57.48 56.03 56.14 3,679,710 -0.82(-1.44%)
Mar 22, 2018 56.68 57.79 56.54 56.96 3,710,328 +0.38(+0.67%)
Mar 21, 2018 57.04 57.45 56.42 56.58 3,317,222 -0.46(-0.80%)
Mar 20, 2018 56.84 57.39 56.81 57.04 2,952,038 +0.00(+0.00%)
Mar 19, 2018 57.24 57.64 56.75 57.04 3,069,248 -0.30(-0.53%)
Mar 16, 2018 56.74 57.44 56.72 57.34 7,567,304 +0.69(+1.22%)
Mar 15, 2018 56.31 57.15 56.23 56.65 4,945,797 +0.34(+0.60%)
Mar 14, 2018 56.01 56.60 55.91 56.31 3,711,795 +0.47(+0.83%)
Mar 13, 2018 55.82 56.11 55.45 55.85 3,555,038 +0.14(+0.26%)
Mar 12, 2018 55.81 55.46 55.70 3,772,701 +0.19(+0.34%)
Mar 09, 2018 55.26 55.54 55.04 55.52 3,996,612 +0.30(+0.54%)
Mar 08, 2018 55.00 55.46 54.97 55.22 2,731,188 +0.32(+0.59%)
Mar 07, 2018 54.67 54.90 3,611,564 -0.49(-0.89%)
Mar 06, 2018 56.14 55.12 55.39 3,926,314 -0.84(-1.49%)
Mar 05, 2018 55.04 56.42 54.83 56.23 3,216,669 +1.11(+2.01%)
Mar 02, 2018 55.59 56.11 54.63 55.12 5,225,071 -0.37(-0.67%)
Mar 01, 2018 55.52 56.43 55.17 55.49 4,215,149 +0.03(+0.06%)
Feb 28, 2018 56.02 56.29 55.44 55.46 3,470,770 -0.31(-0.56%)
Feb 27, 2018 56.69 57.08 55.71 55.77 4,349,239 -0.86(-1.52%)
Feb 26, 2018 57.24 57.30 56.50 56.63 2,469,352 -0.34(-0.59%)
Feb 23, 2018 55.58 57.08 55.52 56.97 2,839,194 +1.43(+2.57%)
Feb 22, 2018 55.54 2,992,226 +0.08(+0.15%)
Feb 21, 2018 56.24 56.84 55.44 55.46 4,220,632 -0.67(-1.19%)
Feb 20, 2018 56.67 56.92 55.80 56.13 3,251,944 -0.75(-1.32%)
Feb 16, 2018 56.88 56.88 56.88 0 +0.49(+0.87%)
Feb 15, 2018 55.33 56.39 55.23 56.39 4,563,550 +1.17(+2.11%)
Feb 14, 2018 55.10 55.64 54.62 55.22 6,806,434 -0.24(-0.43%)
Feb 13, 2018 54.81 55.66 54.28 55.46 4,563,540 +0.66(+1.20%)
Feb 12, 2018 54.70 55.10 54.30 54.80 4,183,961 +0.07(+0.12%)
Feb 09, 2018 53.73 55.13 53.61 54.73 5,630,503 +1.13(+2.11%)
Feb 08, 2018 53.78 54.82 53.55 53.60 5,248,796 -0.38(-0.70%)
Feb 07, 2018 54.37 54.37 53.90 53.98 7,069,894 -0.39(-0.71%)
Feb 06, 2018 54.82 55.17 53.55 54.36 9,399,417 -1.69(-3.02%)
Feb 05, 2018 56.80 57.13 55.66 56.06 4,883,974 -0.69(-1.21%)
Feb 02, 2018 56.73 57.14 56.55 56.74 3,343,380 -0.08(-0.13%)
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.