Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 56.02 56.09 55.02 55.06 6,957,851 -1.09(-1.94%)
May 30, 2018 55.23 56.38 54.49 56.15 5,922,181 +1.15(+2.08%)
May 29, 2018 54.94 55.89 54.67 55.00 5,865,550 -0.22(-0.39%)
May 25, 2018 55.22 55.22 55.22 0 -1.98(-3.46%)
May 24, 2018 57.19 58.78 56.23 57.19 20,369,126 -4.07(-6.65%)
May 23, 2018 60.57 61.76 60.22 61.27 5,868,498 +0.39(+0.64%)
May 22, 2018 63.67 63.71 60.62 60.88 5,998,396 -2.28(-3.61%)
May 21, 2018 63.64 64.04 63.03 63.16 4,422,066 +0.04(+0.06%)
May 18, 2018 63.37 63.98 62.82 63.12 3,415,627 -0.43(-0.67%)
May 17, 2018 63.63 64.20 63.43 63.55 3,106,843 +0.22(+0.34%)
May 16, 2018 63.69 64.45 63.20 63.33 3,689,254 -0.07(-0.11%)
May 15, 2018 62.84 63.79 62.45 63.41 2,738,580 +0.28(+0.45%)
May 14, 2018 62.84 63.53 62.74 63.12 2,930,436 +0.38(+0.60%)
May 11, 2018 61.73 63.16 61.48 62.74 2,586,132 +0.77(+1.24%)
May 10, 2018 61.85 62.09 61.25 61.98 3,171,688 +0.49(+0.80%)
May 09, 2018 61.08 61.73 60.56 61.49 2,570,315 +0.48(+0.78%)
May 08, 2018 60.80 61.21 60.50 61.01 2,596,037 +0.10(+0.17%)
May 07, 2018 61.61 61.86 60.40 60.90 2,293,874 -0.58(-0.94%)
May 04, 2018 60.38 61.86 60.24 61.49 2,698,409 +0.98(+1.61%)
May 03, 2018 60.95 60.95 59.65 60.51 3,414,293 -0.69(-1.13%)
May 02, 2018 60.93 61.57 60.43 61.20 2,786,555 +0.40(+0.65%)
May 01, 2018 61.48 61.64 59.86 60.81 4,522,704 -0.93(-1.50%)
Apr 30, 2018 62.52 63.10 61.60 61.74 3,815,556 -0.41(-0.66%)
Apr 27, 2018 61.24 62.32 61.10 62.15 3,038,100 +1.15(+1.88%)
Apr 26, 2018 60.27 61.32 59.98 61.00 3,242,373 +1.00(+1.67%)
Apr 25, 2018 58.80 60.19 58.76 60.00 3,281,174 +0.98(+1.65%)
Apr 24, 2018 59.40 59.90 58.46 59.03 3,592,128 -0.27(-0.45%)
Apr 23, 2018 58.48 59.47 58.47 59.29 2,413,888 +0.97(+1.66%)
Apr 20, 2018 59.61 59.86 58.04 58.32 4,224,600 -0.84(-1.42%)
Apr 19, 2018 60.37 60.77 58.82 59.16 4,150,238 -1.66(-2.73%)
Apr 18, 2018 60.10 61.15 59.99 60.82 5,573,893 +2.14(+3.64%)
Apr 17, 2018 58.77 59.16 58.11 58.69 2,598,705 +0.68(+1.17%)
Apr 16, 2018 58.03 58.57 57.54 58.01 3,116,981 +0.63(+1.10%)
Apr 13, 2018 58.07 59.13 57.14 57.38 3,440,049 -0.14(-0.24%)
Apr 12, 2018 57.54 58.02 57.40 57.52 3,145,176 +0.31(+0.55%)
Apr 11, 2018 57.41 58.16 57.08 57.20 1,970,212 -0.65(-1.13%)
Apr 10, 2018 57.10 58.21 56.81 57.86 2,708,504 +1.53(+2.72%)
Apr 09, 2018 57.23 57.68 56.31 56.32 3,721,742 -0.54(-0.95%)
Apr 06, 2018 57.84 58.57 56.55 56.86 3,970,645 -1.31(-2.26%)
Apr 05, 2018 58.94 59.01 58.02 58.18 3,633,741 -0.60(-1.02%)
Apr 04, 2018 55.94 59.02 55.77 58.78 4,740,893 +2.03(+3.58%)
Apr 03, 2018 55.86 57.02 55.85 56.74 3,238,933 +1.15(+2.06%)
Apr 02, 2018 56.36 56.81 54.85 55.60 3,692,453 -0.86(-1.53%)
Mar 29, 2018 56.46 56.46 56.46 0 +1.15(+2.09%)
Mar 28, 2018 54.93 56.19 54.78 55.31 4,703,779 +0.66(+1.21%)
Mar 27, 2018 56.19 56.20 54.36 54.64 3,841,056 -1.43(-2.55%)
Mar 26, 2018 54.77 56.43 54.69 56.07 4,340,562 +2.28(+4.24%)
Mar 23, 2018 54.39 55.31 53.77 53.79 4,121,546 -0.46(-0.85%)
Mar 22, 2018 54.77 55.15 54.03 54.25 3,951,050 -0.96(-1.74%)
Mar 21, 2018 56.08 56.31 55.19 55.21 4,367,397 -0.93(-1.65%)
Mar 20, 2018 54.75 56.29 54.75 56.14 4,964,929 +1.21(+2.20%)
Mar 19, 2018 55.76 55.91 54.74 54.93 4,117,882 -0.96(-1.72%)
Mar 16, 2018 55.31 56.21 55.02 55.89 6,830,372 +0.59(+1.07%)
Mar 15, 2018 55.95 56.38 55.25 55.30 4,727,795 -0.73(-1.30%)
Mar 14, 2018 57.68 57.69 55.90 56.02 6,434,643 -1.30(-2.27%)
Mar 13, 2018 58.21 58.79 57.05 57.32 4,524,897 -0.42(-0.74%)
Mar 12, 2018 59.17 59.47 56.59 57.75 3,920,189 -1.42(-2.40%)
Mar 09, 2018 59.21 59.28 57.87 59.17 4,137,261 +0.46(+0.78%)
Mar 08, 2018 59.38 59.52 58.23 58.71 4,522,947 -0.31(-0.53%)
Mar 07, 2018 58.42 59.02 6,853,734 -2.51(-4.08%)
Mar 06, 2018 60.42 61.97 60.42 61.53 5,421,764 +1.37(+2.28%)
Mar 05, 2018 58.40 60.52 58.11 60.16 7,644,861 +1.62(+2.77%)
Mar 02, 2018 59.99 60.26 57.92 58.54 8,644,951 -1.81(-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.