Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 60.35 61.48 60.10 60.42 3,125,232 -0.54(-0.89%)
May 30, 2018 60.10 61.72 59.82 60.96 3,439,352 +1.53(+2.57%)
May 29, 2018 58.43 59.79 58.24 59.43 3,660,225 +0.27(+0.46%)
May 25, 2018 59.16 59.16 59.16 0 -3.24(-5.19%)
May 24, 2018 62.14 62.98 61.67 62.40 2,965,551 -0.72(-1.14%)
May 23, 2018 63.20 64.32 62.61 63.12 5,567,117 -0.70(-1.10%)
May 22, 2018 65.24 65.72 63.47 63.82 3,283,714 -1.45(-2.22%)
May 21, 2018 65.46 65.89 65.11 65.27 2,768,879 +0.61(+0.94%)
May 18, 2018 65.12 65.49 64.43 64.66 4,000,606 -0.51(-0.78%)
May 17, 2018 63.94 65.74 63.59 65.17 4,291,710 +1.56(+2.45%)
May 16, 2018 63.09 63.84 62.54 63.61 2,329,467 +0.15(+0.24%)
May 15, 2018 63.06 63.82 62.66 63.46 2,321,790 +0.33(+0.52%)
May 14, 2018 63.03 63.78 62.82 63.13 2,818,847 +0.41(+0.65%)
May 11, 2018 63.40 63.47 62.47 62.72 3,274,657 -0.58(-0.92%)
May 10, 2018 62.83 63.43 62.20 63.30 3,548,789 +0.95(+1.52%)
May 09, 2018 61.99 63.67 61.89 62.35 7,189,462 +1.44(+2.36%)
May 08, 2018 59.06 60.95 58.13 60.91 5,257,584 +1.69(+2.85%)
May 07, 2018 59.36 61.36 58.99 59.22 4,877,892 +0.51(+0.87%)
May 04, 2018 57.73 59.16 57.59 58.71 2,925,859 +0.92(+1.59%)
May 03, 2018 57.04 58.01 56.56 57.79 3,448,959 +0.18(+0.31%)
May 02, 2018 57.47 58.53 57.38 57.61 3,806,940 -0.04(-0.07%)
May 01, 2018 56.60 57.70 56.18 57.65 3,103,074 +0.66(+1.16%)
Apr 30, 2018 56.61 57.80 56.61 56.99 5,373,531 +0.36(+0.64%)
Apr 27, 2018 57.89 58.32 55.86 56.63 6,108,643 -1.81(-3.10%)
Apr 26, 2018 59.23 59.25 57.95 58.44 4,038,924 -0.90(-1.52%)
Apr 25, 2018 58.54 59.36 56.82 59.34 6,011,063 +1.69(+2.93%)
Apr 24, 2018 58.81 59.56 57.21 57.65 4,718,042 -0.89(-1.52%)
Apr 23, 2018 57.55 58.68 56.97 58.54 3,206,098 +0.73(+1.26%)
Apr 20, 2018 57.99 58.15 57.41 57.81 4,378,615 -0.39(-0.67%)
Apr 19, 2018 58.25 58.98 57.72 58.20 3,789,516 +0.28(+0.48%)
Apr 18, 2018 57.00 58.63 56.90 57.92 6,115,304 +1.59(+2.82%)
Apr 17, 2018 56.29 56.66 55.80 56.33 3,572,697 +0.09(+0.16%)
Apr 16, 2018 56.50 56.72 55.58 56.24 4,002,547 -0.08(-0.14%)
Apr 13, 2018 55.55 56.94 55.38 56.32 7,047,858 +1.32(+2.40%)
Apr 12, 2018 54.98 55.98 54.47 55.00 4,832,029 +0.07(+0.13%)
Apr 11, 2018 53.60 55.54 53.50 54.93 4,891,864 +1.24(+2.31%)
Apr 10, 2018 52.55 54.23 52.38 53.69 5,508,807 +2.09(+4.05%)
Apr 09, 2018 51.87 52.70 51.23 51.60 4,161,699 +0.51(+1.00%)
Apr 06, 2018 52.01 52.74 49.86 51.09 3,765,660 -1.45(-2.76%)
Apr 05, 2018 51.49 53.22 51.42 52.54 5,161,438 +1.53(+3.00%)
Apr 04, 2018 49.38 51.13 49.22 51.01 3,307,147 +0.56(+1.11%)
Apr 03, 2018 48.79 50.67 48.33 50.45 3,706,877 +1.95(+4.02%)
Apr 02, 2018 50.24 50.32 47.52 48.50 3,658,165 -2.12(-4.19%)
Mar 29, 2018 50.62 50.62 50.62 0 +1.89(+3.88%)
Mar 28, 2018 50.15 50.53 48.34 48.73 3,973,143 -1.14(-2.29%)
Mar 27, 2018 50.54 50.95 49.43 49.87 3,224,396 -0.61(-1.21%)
Mar 26, 2018 50.40 50.51 49.18 50.48 2,660,305 +1.02(+2.06%)
Mar 23, 2018 50.73 50.99 49.38 49.46 4,423,112 -0.64(-1.28%)
Mar 22, 2018 49.93 51.01 49.68 50.10 3,554,420 -0.59(-1.16%)
Mar 21, 2018 48.88 51.20 48.83 50.69 3,725,388 +2.30(+4.75%)
Mar 20, 2018 47.35 48.77 47.30 48.39 2,430,782 +1.43(+3.05%)
Mar 19, 2018 48.73 48.95 46.64 46.96 3,934,159 -2.02(-4.12%)
Mar 16, 2018 48.39 49.56 47.79 48.98 5,179,893 +0.12(+0.25%)
Mar 15, 2018 49.00 49.52 48.15 48.86 3,816,348 +0.29(+0.60%)
Mar 14, 2018 48.57 49.11 48.29 48.57 2,667,505 +0.17(+0.35%)
Mar 13, 2018 49.18 49.60 48.25 48.40 4,883,895 -0.25(-0.51%)
Mar 12, 2018 48.25 49.40 48.17 48.65 3,079,334 +0.19(+0.39%)
Mar 09, 2018 47.35 48.54 47.17 48.46 4,477,192 +1.76(+3.77%)
Mar 08, 2018 47.21 47.29 46.01 46.70 4,910,923 +0.22(+0.47%)
Mar 07, 2018 45.89 46.48 3,999,345 -2.00(-4.13%)
Mar 06, 2018 48.71 49.22 48.11 48.48 4,532,307 +0.04(+0.08%)
Mar 05, 2018 46.48 48.72 46.33 48.44 5,796,137 +1.76(+3.77%)
Mar 02, 2018 45.13 46.75 44.21 46.68 3,981,591 +1.01(+2.21%)
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.