Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 61.14 61.73 60.48 60.48 3,704,965 -0.33(-0.55%)
Jun 28, 2018 59.95 61.05 59.33 60.81 3,989,973 +0.74(+1.23%)
Jun 27, 2018 62.07 62.39 60.05 60.08 3,702,922 -1.98(-3.19%)
Jun 26, 2018 61.20 62.63 61.01 62.05 3,519,227 +1.14(+1.88%)
Jun 25, 2018 61.57 62.21 60.48 60.91 4,128,855 -0.93(-1.51%)
Jun 22, 2018 63.00 63.23 61.67 61.84 5,090,870 -0.79(-1.26%)
Jun 21, 2018 61.51 63.04 61.44 62.63 3,614,389 +1.11(+1.81%)
Jun 20, 2018 61.94 62.14 60.97 61.52 4,077,644 -0.45(-0.72%)
Jun 19, 2018 61.63 62.28 60.92 61.97 5,165,605 -0.53(-0.84%)
Jun 18, 2018 60.09 62.54 59.99 62.49 5,051,961 +1.82(+3.01%)
Jun 15, 2018 60.81 59.46 60.67 7,875,807 +1.21(+2.03%)
Jun 14, 2018 59.37 60.04 59.23 59.46 4,063,415 +0.05(+0.08%)
Jun 13, 2018 59.77 59.80 59.04 59.41 4,493,666 -0.28(-0.46%)
Jun 12, 2018 59.69 59.85 58.78 59.69 4,018,234 +0.33(+0.56%)
Jun 11, 2018 58.40 59.83 58.31 59.36 4,962,358 +1.07(+1.84%)
Jun 08, 2018 57.44 58.47 57.16 58.28 3,494,221 +0.52(+0.91%)
Jun 07, 2018 57.93 58.57 57.51 57.76 4,249,374 +0.08(+0.14%)
Jun 06, 2018 57.68 3,810,608 -0.16(-0.28%)
Jun 05, 2018 55.99 57.92 55.87 57.84 5,997,657 +1.53(+2.72%)
Jun 04, 2018 55.57 56.47 55.33 56.31 4,045,606 +0.81(+1.47%)
Jun 01, 2018 55.21 55.96 54.74 55.50 4,469,058 +0.48(+0.88%)
May 31, 2018 55.98 56.04 54.97 55.01 6,963,518 -1.09(-1.94%)
May 30, 2018 55.19 56.33 54.45 56.10 5,927,004 +1.14(+2.08%)
May 29, 2018 54.90 55.84 54.62 54.96 5,870,328 -0.22(-0.39%)
May 25, 2018 55.17 55.17 55.17 0 -1.97(-3.46%)
May 24, 2018 57.14 58.73 56.19 57.15 20,385,716 -4.07(-6.65%)
May 23, 2018 60.52 61.71 60.17 61.22 5,873,278 +0.39(+0.64%)
May 22, 2018 63.62 63.66 60.57 60.83 6,003,282 -2.28(-3.61%)
May 21, 2018 63.59 63.99 62.98 63.11 4,425,668 +0.04(+0.06%)
May 18, 2018 63.31 63.93 62.77 63.07 3,418,409 -0.43(-0.67%)
May 17, 2018 63.58 64.15 63.38 63.50 3,109,374 +0.22(+0.34%)
May 16, 2018 63.64 64.40 63.15 63.28 3,692,258 -0.07(-0.11%)
May 15, 2018 62.79 63.74 62.40 63.35 2,740,810 +0.28(+0.45%)
May 14, 2018 62.79 63.48 62.69 63.07 2,932,823 +0.38(+0.60%)
May 11, 2018 61.68 63.10 61.43 62.69 2,588,239 +0.77(+1.24%)
May 10, 2018 61.80 62.04 61.20 61.93 3,174,271 +0.49(+0.80%)
May 09, 2018 61.03 61.68 60.51 61.44 2,572,408 +0.48(+0.78%)
May 08, 2018 60.75 61.16 60.45 60.96 2,598,152 +0.10(+0.17%)
May 07, 2018 61.56 61.81 60.36 60.86 2,295,742 -0.58(-0.94%)
May 04, 2018 60.33 61.81 60.19 61.44 2,700,607 +0.98(+1.61%)
May 03, 2018 60.90 60.90 59.60 60.46 3,417,074 -0.69(-1.13%)
May 02, 2018 60.88 61.52 60.38 61.15 2,788,825 +0.39(+0.65%)
May 01, 2018 61.43 61.59 59.81 60.76 4,526,387 -0.93(-1.50%)
Apr 30, 2018 62.47 63.05 61.55 61.69 3,818,663 -0.41(-0.66%)
Apr 27, 2018 61.19 62.27 61.05 62.10 3,040,575 +1.14(+1.88%)
Apr 26, 2018 60.22 61.27 59.93 60.95 3,245,014 +1.00(+1.67%)
Apr 25, 2018 58.75 60.15 58.71 59.95 3,283,846 +0.98(+1.65%)
Apr 24, 2018 59.35 59.85 58.41 58.98 3,595,054 -0.27(-0.45%)
Apr 23, 2018 58.43 59.42 58.42 59.24 2,415,854 +0.97(+1.66%)
Apr 20, 2018 59.57 59.81 57.99 58.28 4,228,041 -0.84(-1.42%)
Apr 19, 2018 60.32 60.72 58.78 59.11 4,153,618 -1.66(-2.73%)
Apr 18, 2018 60.05 61.10 59.94 60.77 5,578,432 +2.14(+3.64%)
Apr 17, 2018 58.72 59.11 58.07 58.64 2,600,821 +0.68(+1.17%)
Apr 16, 2018 57.99 58.53 57.49 57.96 3,119,520 +0.63(+1.10%)
Apr 13, 2018 58.03 59.08 57.09 57.33 3,442,851 -0.14(-0.24%)
Apr 12, 2018 57.49 57.97 57.35 57.47 3,147,737 +0.31(+0.55%)
Apr 11, 2018 57.37 58.11 57.03 57.16 1,971,817 -0.65(-1.13%)
Apr 10, 2018 57.05 58.16 56.76 57.81 2,710,710 +1.53(+2.72%)
Apr 09, 2018 57.18 57.63 56.27 56.28 3,724,773 -0.54(-0.95%)
Apr 06, 2018 57.79 58.53 56.50 56.82 3,973,879 -1.31(-2.26%)
Apr 05, 2018 58.89 58.96 57.98 58.13 3,636,701 -0.60(-1.02%)
Apr 04, 2018 55.89 58.97 55.73 58.73 4,744,754 +2.03(+3.58%)
Apr 03, 2018 55.82 56.97 55.80 56.70 3,241,571 +1.14(+2.06%)
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.