Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 60.57 60.58 59.68 59.70 1,921,972 -0.43(-0.71%)
Jun 28, 2018 60.04 60.49 59.45 60.13 2,120,247 +0.34(+0.57%)
Jun 27, 2018 60.91 61.23 59.70 59.79 3,258,459 -1.23(-2.02%)
Jun 26, 2018 61.18 61.78 60.91 61.02 1,607,340 -0.19(-0.30%)
Jun 25, 2018 62.79 62.82 60.71 61.20 2,830,331 -2.18(-3.43%)
Jun 22, 2018 64.08 64.08 63.23 63.38 5,262,001 -0.27(-0.43%)
Jun 21, 2018 63.63 64.05 62.89 63.65 2,017,404 +0.00(+0.00%)
Jun 20, 2018 63.36 64.22 63.34 63.65 1,883,631 +0.72(+1.15%)
Jun 19, 2018 62.08 63.01 62.01 62.93 1,760,034 +0.08(+0.12%)
Jun 18, 2018 62.39 63.09 61.98 62.85 1,519,289 +0.08(+0.12%)
Jun 15, 2018 63.19 63.29 62.77 4,041,331 -0.52(-0.82%)
Jun 14, 2018 63.52 63.93 62.77 63.29 1,678,613 -0.04(-0.06%)
Jun 13, 2018 63.06 64.06 62.71 63.33 1,765,256 +0.35(+0.56%)
Jun 12, 2018 63.15 63.30 62.44 62.98 2,610,968 +0.04(+0.06%)
Jun 11, 2018 64.03 64.38 62.89 62.94 2,586,782 -0.91(-1.42%)
Jun 08, 2018 63.23 63.99 62.96 63.85 1,906,180 +0.44(+0.69%)
Jun 07, 2018 64.46 64.87 63.00 63.41 2,297,045 -1.01(-1.56%)
Jun 06, 2018 63.35 64.51 63.22 64.41 3,117,914 +1.27(+2.01%)
Jun 05, 2018 62.77 63.36 62.64 63.15 2,403,231 +0.19(+0.29%)
Jun 04, 2018 62.87 63.09 62.36 62.96 2,729,673 +0.41(+0.66%)
Jun 01, 2018 62.49 63.19 62.14 62.55 2,552,626 +0.71(+1.15%)
May 31, 2018 62.19 62.73 61.66 61.84 3,872,613 -0.27(-0.44%)
May 30, 2018 61.44 62.70 61.43 62.11 2,391,521 +1.33(+2.18%)
May 29, 2018 62.16 62.36 60.45 60.78 3,583,179 -1.83(-2.92%)
May 25, 2018 62.61 62.61 62.61 0 -0.61(-0.96%)
May 24, 2018 64.40 64.40 62.56 63.21 2,208,851 -0.92(-1.43%)
May 23, 2018 63.69 64.20 63.02 64.13 2,570,583 -0.01(-0.02%)
May 22, 2018 63.93 64.49 63.66 64.14 1,964,440 +0.40(+0.63%)
May 21, 2018 63.60 64.17 63.26 63.74 1,498,746 +0.62(+0.99%)
May 18, 2018 63.05 63.54 62.75 63.12 1,664,660 -0.19(-0.29%)
May 17, 2018 62.72 63.80 62.61 63.30 2,237,437 +0.45(+0.71%)
May 16, 2018 62.51 63.24 62.33 62.85 1,257,690 +0.19(+0.30%)
May 15, 2018 62.26 62.92 62.07 62.67 1,593,839 +0.32(+0.52%)
May 14, 2018 62.96 63.12 61.95 62.35 2,139,127 -0.51(-0.81%)
May 11, 2018 62.77 63.59 62.67 62.85 1,999,084 +0.28(+0.45%)
May 10, 2018 62.48 62.88 61.99 62.57 1,566,466 +0.10(+0.16%)
May 09, 2018 61.70 62.75 61.30 62.47 1,925,566 +1.03(+1.68%)
May 08, 2018 60.65 62.04 60.53 61.44 2,187,439 +0.77(+1.27%)
May 07, 2018 60.20 60.80 59.84 60.67 2,128,425 +0.66(+1.11%)
May 04, 2018 58.73 60.35 58.28 60.00 2,057,269 +1.00(+1.69%)
May 03, 2018 59.17 59.30 57.88 59.01 2,247,511 -0.41(-0.69%)
May 02, 2018 59.61 60.45 59.24 59.42 2,859,464 -0.17(-0.28%)
May 01, 2018 59.20 59.62 58.79 59.58 1,735,272 +0.35(+0.59%)
Apr 30, 2018 59.90 60.44 59.23 59.23 2,764,246 -0.58(-0.96%)
Apr 27, 2018 59.09 59.92 58.69 59.81 3,755,717 +0.68(+1.16%)
Apr 26, 2018 58.24 59.52 57.75 59.12 2,127,442 +0.99(+1.70%)
Apr 25, 2018 58.08 58.41 57.11 58.14 2,499,877 +0.06(+0.10%)
Apr 24, 2018 58.87 59.29 57.16 58.08 3,050,744 -0.81(-1.38%)
Apr 23, 2018 59.28 59.64 58.24 58.89 3,114,891 -0.15(-0.25%)
Apr 20, 2018 56.91 60.32 56.27 59.04 6,306,755 +1.61(+2.80%)
Apr 19, 2018 56.69 57.48 56.59 57.43 4,653,356 +0.75(+1.33%)
Apr 18, 2018 57.80 57.82 55.83 56.67 4,004,376 -0.37(-0.65%)
Apr 17, 2018 56.81 57.59 56.51 57.05 2,926,512 +0.83(+1.48%)
Apr 16, 2018 55.95 56.64 55.81 56.22 3,295,998 +0.62(+1.11%)
Apr 13, 2018 56.86 56.99 55.25 55.60 2,553,634 -0.76(-1.35%)
Apr 12, 2018 56.21 57.00 55.96 56.36 2,946,944 +0.61(+1.09%)
Apr 11, 2018 55.32 56.52 54.99 55.76 1,717,308 -0.14(-0.24%)
Apr 10, 2018 55.50 56.37 55.29 55.89 4,304,943 +1.68(+3.10%)
Apr 09, 2018 54.45 55.80 54.08 54.21 2,008,034 +0.29(+0.54%)
Apr 06, 2018 54.71 55.20 53.19 53.92 2,041,786 -1.56(-2.81%)
Apr 05, 2018 55.14 56.18 54.69 55.48 2,435,091 +0.95(+1.74%)
Apr 04, 2018 52.77 54.73 52.69 54.54 2,702,653 +0.68(+1.27%)
Apr 03, 2018 53.34 53.90 52.85 53.85 3,313,366 +0.82(+1.55%)
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.