Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 57.38 57.40 56.95 57.12 1,186,117 +0.24(+0.42%)
Apr 27, 2018 56.49 57.00 56.34 56.88 1,127,247 +0.75(+1.34%)
Apr 26, 2018 56.34 56.36 55.95 56.13 980,962 +0.43(+0.77%)
Apr 25, 2018 55.73 55.81 55.53 55.70 1,061,390 +0.04(+0.07%)
Apr 24, 2018 55.79 55.81 55.44 55.66 1,598,389 +0.67(+1.22%)
Apr 23, 2018 55.34 55.38 54.82 54.99 1,389,394 -0.30(-0.54%)
Apr 20, 2018 55.68 55.77 55.15 55.29 2,105,860 -0.52(-0.93%)
Apr 19, 2018 55.94 56.13 55.54 55.81 1,206,905 -1.34(-2.34%)
Apr 18, 2018 57.33 57.53 57.08 57.15 1,006,986 -0.08(-0.14%)
Apr 17, 2018 56.94 57.33 56.94 57.23 721,383 +0.09(+0.16%)
Apr 16, 2018 57.07 57.27 56.88 57.14 860,845 +0.13(+0.23%)
Apr 13, 2018 56.68 57.11 56.68 57.01 1,075,313 +0.33(+0.58%)
Apr 12, 2018 56.84 57.07 56.67 56.68 864,057 -0.02(-0.04%)
Apr 11, 2018 56.79 57.08 56.66 56.70 937,548 +0.01(+0.02%)
Apr 10, 2018 56.86 56.97 56.54 56.69 1,541,983 -0.41(-0.72%)
Apr 09, 2018 57.38 57.40 57.04 57.10 1,212,614 -0.20(-0.35%)
Apr 06, 2018 57.48 57.92 57.21 57.30 1,751,559 -0.15(-0.26%)
Apr 05, 2018 57.11 57.63 57.01 57.45 1,656,672 +0.08(+0.14%)
Apr 04, 2018 56.51 57.48 56.39 57.37 1,887,772 +1.14(+2.03%)
Apr 03, 2018 56.32 56.35 55.98 56.23 1,346,634 +0.56(+1.01%)
Apr 02, 2018 56.19 56.39 55.57 55.67 1,371,345 -0.72(-1.28%)
Mar 29, 2018 56.39 56.39 56.39 0 +0.58(+1.04%)
Mar 28, 2018 55.46 56.29 55.40 55.81 2,292,962 +1.99(+3.70%)
Mar 27, 2018 53.79 54.31 53.65 53.82 1,515,800 +0.03(+0.06%)
Mar 26, 2018 53.42 53.88 53.36 53.79 1,354,375 +0.52(+0.98%)
Mar 23, 2018 53.63 53.98 53.27 53.27 1,983,441 +0.09(+0.17%)
Mar 22, 2018 53.22 53.68 53.12 53.18 1,664,859 +0.10(+0.19%)
Mar 21, 2018 53.18 53.52 52.92 53.08 1,210,634 -0.29(-0.54%)
Mar 20, 2018 53.13 53.45 53.11 53.37 1,383,961 +0.06(+0.11%)
Mar 19, 2018 53.25 53.84 53.16 53.31 1,433,989 +0.28(+0.53%)
Mar 16, 2018 52.87 53.26 52.76 53.03 1,337,317 +0.22(+0.42%)
Mar 15, 2018 52.88 53.09 52.80 52.81 1,208,200 -1.02(-1.89%)
Mar 14, 2018 54.12 54.20 53.67 53.83 1,963,095 -0.04(-0.07%)
Mar 13, 2018 54.38 54.43 53.77 53.87 1,815,970 -1.02(-1.86%)
Mar 12, 2018 55.02 55.03 54.78 54.89 1,268,367 -0.09(-0.16%)
Mar 09, 2018 54.80 55.14 54.69 54.98 2,251,160 +0.47(+0.86%)
Mar 08, 2018 54.32 54.75 54.20 54.51 1,832,521 +0.93(+1.74%)
Mar 07, 2018 53.61 53.58 1,265,067 +0.59(+1.11%)
Mar 06, 2018 53.31 53.37 52.80 52.99 979,266 -0.15(-0.28%)
Mar 05, 2018 52.34 53.31 52.34 53.14 2,060,893 +0.66(+1.26%)
Mar 02, 2018 52.17 52.53 51.89 52.48 3,824,999 +0.52(+1.00%)
Mar 01, 2018 51.75 52.28 51.56 51.96 1,711,377 -0.34(-0.65%)
Feb 28, 2018 53.01 53.01 52.29 52.30 1,446,506 -0.50(-0.95%)
Feb 27, 2018 53.67 53.72 52.78 52.80 1,936,808 -1.96(-3.58%)
Feb 26, 2018 54.61 54.82 54.46 54.76 1,525,351 +0.99(+1.84%)
Feb 23, 2018 53.68 53.77 53.34 53.77 2,010,401 +0.76(+1.43%)
Feb 22, 2018 52.96 53.29 52.74 53.01 2,149,175 +0.23(+0.44%)
Feb 21, 2018 53.31 53.53 52.77 52.78 2,008,974 -0.54(-1.01%)
Feb 20, 2018 53.63 53.84 53.25 53.32 1,505,030 -1.27(-2.33%)
Feb 16, 2018 54.59 54.59 54.59 0 -0.15(-0.27%)
Feb 15, 2018 53.86 54.75 53.75 54.74 2,515,461 +0.40(+0.74%)
Feb 14, 2018 53.71 54.59 53.69 54.34 1,581,650 +0.26(+0.48%)
Feb 13, 2018 53.99 54.31 53.88 54.08 1,819,329 -0.43(-0.79%)
Feb 12, 2018 54.03 54.74 53.96 54.51 1,966,781 +0.98(+1.83%)
Feb 09, 2018 53.75 53.91 52.48 53.53 2,645,440 -0.17(-0.32%)
Feb 08, 2018 54.84 54.97 53.68 53.70 2,073,645 -1.02(-1.86%)
Feb 07, 2018 54.85 55.38 54.72 54.72 2,322,296 -1.05(-1.88%)
Feb 06, 2018 54.63 55.86 54.48 55.77 3,151,779 +0.03(+0.05%)
Feb 05, 2018 56.83 56.99 55.34 55.74 2,904,572 -2.09(-3.61%)
Feb 02, 2018 58.39 58.46 57.83 57.83 1,448,160 -0.71(-1.21%)
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.