Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 57.28 57.34 56.25 56.29 6,805,232 -1.11(-1.94%)
May 30, 2018 56.47 57.64 55.71 57.40 5,792,279 +1.17(+2.08%)
May 29, 2018 56.18 57.14 55.90 56.23 5,736,891 -0.22(-0.39%)
May 25, 2018 56.46 56.46 56.46 0 -2.02(-3.46%)
May 24, 2018 58.47 60.09 57.50 58.48 19,922,334 -4.17(-6.65%)
May 23, 2018 61.92 63.14 61.57 62.64 5,739,774 +0.40(+0.64%)
May 22, 2018 65.10 65.14 61.98 62.25 5,866,823 -2.33(-3.61%)
May 21, 2018 65.07 65.48 64.45 64.58 4,325,069 +0.04(+0.06%)
May 18, 2018 64.79 65.41 64.23 64.54 3,340,706 -0.44(-0.67%)
May 17, 2018 65.06 65.64 64.85 64.98 3,038,696 +0.22(+0.34%)
May 16, 2018 65.12 65.90 64.62 64.75 3,608,331 -0.07(-0.11%)
May 15, 2018 64.25 65.22 63.85 64.83 2,678,510 +0.29(+0.45%)
May 14, 2018 64.25 64.96 64.15 64.54 2,866,158 +0.39(+0.60%)
May 11, 2018 63.11 64.57 62.86 64.15 2,529,406 +0.78(+1.24%)
May 10, 2018 63.24 63.48 62.63 63.37 3,102,118 +0.50(+0.80%)
May 09, 2018 62.45 63.11 61.92 62.86 2,513,935 +0.49(+0.78%)
May 08, 2018 62.16 62.58 61.86 62.38 2,539,094 +0.11(+0.17%)
May 07, 2018 63.00 63.25 61.76 62.27 2,243,558 -0.59(-0.94%)
May 04, 2018 61.73 63.24 61.59 62.86 2,639,220 +1.00(+1.61%)
May 03, 2018 62.32 62.32 60.98 61.87 3,339,401 -0.71(-1.13%)
May 02, 2018 62.30 62.95 61.79 62.58 2,725,433 +0.40(+0.65%)
May 01, 2018 62.86 63.02 61.20 62.17 4,423,499 -0.95(-1.50%)
Apr 30, 2018 63.92 64.51 62.98 63.12 3,731,862 -0.42(-0.66%)
Apr 27, 2018 62.62 63.71 62.47 63.54 2,971,460 +1.17(+1.88%)
Apr 26, 2018 61.62 62.70 61.32 62.37 3,171,253 +1.02(+1.67%)
Apr 25, 2018 60.12 61.54 60.08 61.35 3,209,202 +1.00(+1.65%)
Apr 24, 2018 60.73 61.24 59.77 60.35 3,513,335 -0.27(-0.45%)
Apr 23, 2018 59.79 60.80 59.78 60.62 2,360,940 +0.99(+1.66%)
Apr 20, 2018 60.95 61.20 59.34 59.63 4,131,934 -0.86(-1.42%)
Apr 19, 2018 61.73 62.13 60.14 60.49 4,059,203 -1.70(-2.73%)
Apr 18, 2018 61.45 62.52 61.34 62.19 5,451,631 +2.19(+3.64%)
Apr 17, 2018 60.09 60.49 59.42 60.00 2,541,703 +0.69(+1.17%)
Apr 16, 2018 59.33 59.89 58.83 59.31 3,048,611 +0.64(+1.10%)
Apr 13, 2018 59.38 60.46 58.42 58.67 3,364,592 -0.14(-0.24%)
Apr 12, 2018 58.83 59.32 58.69 58.81 3,076,187 +0.32(+0.55%)
Apr 11, 2018 58.70 59.47 58.36 58.48 1,926,996 -0.67(-1.13%)
Apr 10, 2018 58.38 59.52 58.08 59.15 2,649,093 +1.57(+2.72%)
Apr 09, 2018 58.51 58.97 57.58 57.59 3,640,107 -0.55(-0.95%)
Apr 06, 2018 59.14 59.89 57.82 58.14 3,883,550 -1.34(-2.26%)
Apr 05, 2018 60.26 60.33 59.33 59.48 3,554,036 -0.61(-1.02%)
Apr 04, 2018 57.19 60.34 57.03 60.09 4,636,903 +2.08(+3.58%)
Apr 03, 2018 57.12 58.30 57.10 58.01 3,167,888 +1.17(+2.06%)
Apr 02, 2018 57.63 58.09 56.08 56.84 3,611,460 -0.88(-1.53%)
Mar 29, 2018 57.73 57.73 57.73 0 +1.18(+2.09%)
Mar 28, 2018 56.16 57.45 56.01 56.55 4,600,603 +0.68(+1.21%)
Mar 27, 2018 57.45 57.46 55.58 55.87 3,756,804 -1.46(-2.55%)
Mar 26, 2018 56.00 57.69 55.91 57.33 4,245,353 +2.33(+4.24%)
Mar 23, 2018 55.61 56.55 54.97 55.00 4,031,141 -0.47(-0.85%)
Mar 22, 2018 55.99 56.39 55.24 55.47 3,864,384 -0.98(-1.74%)
Mar 21, 2018 57.34 57.58 56.42 56.45 4,271,599 -0.95(-1.65%)
Mar 20, 2018 55.98 57.55 55.97 57.40 4,856,025 +1.24(+2.20%)
Mar 19, 2018 57.01 57.17 55.97 56.16 4,027,557 -0.98(-1.72%)
Mar 16, 2018 56.55 57.47 56.25 57.14 6,680,550 +0.61(+1.07%)
Mar 15, 2018 57.21 57.64 56.49 56.54 4,624,092 -0.75(-1.30%)
Mar 14, 2018 58.97 58.99 57.16 57.28 6,293,501 -1.33(-2.27%)
Mar 13, 2018 59.51 60.11 58.33 58.61 4,425,645 -0.43(-0.74%)
Mar 12, 2018 60.49 60.81 57.86 59.04 3,834,201 -1.45(-2.40%)
Mar 09, 2018 60.53 60.61 59.17 60.49 4,046,512 +0.47(+0.78%)
Mar 08, 2018 60.71 60.85 59.54 60.03 4,423,737 -0.32(-0.53%)
Mar 07, 2018 59.73 60.35 6,703,399 -2.56(-4.08%)
Mar 06, 2018 61.77 63.36 61.77 62.91 5,302,839 +1.40(+2.28%)
Mar 05, 2018 59.71 61.88 59.41 61.51 7,477,173 +1.66(+2.77%)
Mar 02, 2018 61.34 61.61 59.22 59.85 8,455,327 -1.85(-3.00%)
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.