Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 63.10 63.69 62.17 62.31 3,780,326 -0.42(-0.66%)
Apr 27, 2018 61.81 62.90 61.67 62.73 3,010,049 +1.16(+1.88%)
Apr 26, 2018 60.83 61.90 60.54 61.57 3,212,436 +1.01(+1.67%)
Apr 25, 2018 59.35 60.76 59.31 60.56 3,250,878 +0.99(+1.65%)
Apr 24, 2018 59.95 60.45 59.01 59.58 3,558,961 -0.27(-0.45%)
Apr 23, 2018 59.02 60.02 59.01 59.84 2,391,600 +0.98(+1.66%)
Apr 20, 2018 60.17 60.41 58.58 58.87 4,185,593 -0.85(-1.42%)
Apr 19, 2018 60.94 61.33 59.37 59.71 4,111,918 -1.68(-2.73%)
Apr 18, 2018 60.66 61.72 60.55 61.39 5,522,428 +2.16(+3.64%)
Apr 17, 2018 59.31 59.71 58.66 59.23 2,574,711 +0.68(+1.17%)
Apr 16, 2018 58.57 59.12 58.08 58.55 3,088,201 +0.64(+1.10%)
Apr 13, 2018 58.61 59.68 57.67 57.91 3,408,286 -0.14(-0.24%)
Apr 12, 2018 58.08 58.56 57.93 58.05 3,116,136 +0.32(+0.55%)
Apr 11, 2018 57.95 58.70 57.61 57.74 1,952,021 -0.66(-1.13%)
Apr 10, 2018 57.63 58.75 57.34 58.39 2,683,495 +1.55(+2.72%)
Apr 09, 2018 57.76 58.22 56.84 56.85 3,687,379 -0.55(-0.95%)
Apr 06, 2018 58.38 59.12 57.08 57.39 3,933,983 -1.33(-2.26%)
Apr 05, 2018 59.49 59.56 58.57 58.72 3,600,190 -0.60(-1.02%)
Apr 04, 2018 56.46 59.57 56.29 59.32 4,697,119 +2.05(+3.58%)
Apr 03, 2018 56.38 57.55 56.37 57.27 3,209,028 +1.16(+2.06%)
Apr 02, 2018 56.89 57.34 55.36 56.11 3,658,360 -0.87(-1.53%)
Mar 29, 2018 56.99 56.99 56.99 0 +1.16(+2.09%)
Mar 28, 2018 55.44 56.72 55.29 55.82 4,660,348 +0.67(+1.21%)
Mar 27, 2018 56.72 56.73 54.87 55.15 3,805,591 -1.44(-2.55%)
Mar 26, 2018 55.28 56.95 55.19 56.60 4,300,485 +2.30(+4.24%)
Mar 23, 2018 54.90 55.82 54.27 54.29 4,083,491 -0.46(-0.85%)
Mar 22, 2018 55.28 55.67 54.54 54.76 3,914,569 -0.97(-1.74%)
Mar 21, 2018 56.60 56.84 55.70 55.72 4,327,072 -0.94(-1.65%)
Mar 20, 2018 55.26 56.81 55.26 56.66 4,919,088 +1.22(+2.20%)
Mar 19, 2018 56.28 56.43 55.25 55.44 4,079,861 -0.97(-1.72%)
Mar 16, 2018 55.83 56.73 55.53 56.41 6,767,307 +0.60(+1.07%)
Mar 15, 2018 56.47 56.90 55.77 55.81 4,684,143 -0.74(-1.30%)
Mar 14, 2018 58.21 58.23 56.43 56.55 6,375,232 -1.31(-2.27%)
Mar 13, 2018 58.75 59.34 57.58 57.86 4,483,118 -0.43(-0.74%)
Mar 12, 2018 59.72 60.03 57.11 58.29 3,883,994 -1.43(-2.40%)
Mar 09, 2018 59.76 59.83 58.41 59.72 4,099,062 +0.46(+0.78%)
Mar 08, 2018 59.93 60.07 58.77 59.26 4,481,186 -0.32(-0.53%)
Mar 07, 2018 58.96 59.57 6,790,453 -2.53(-4.08%)
Mar 06, 2018 60.98 62.55 60.98 62.10 5,371,704 +1.38(+2.28%)
Mar 05, 2018 58.94 61.09 58.65 60.72 7,574,276 +1.63(+2.77%)
Mar 02, 2018 60.55 60.82 58.46 59.09 8,565,132 -1.83(-3.00%)
Mar 01, 2018 60.23 61.51 58.84 60.92 16,519,805 +2.31(+3.95%)
Feb 28, 2018 58.26 59.81 57.95 58.60 6,229,127 +0.77(+1.33%)
Feb 27, 2018 59.08 59.40 57.53 57.83 5,430,022 -0.87(-1.49%)
Feb 26, 2018 59.60 60.07 58.66 58.71 4,591,838 -0.49(-0.82%)
Feb 23, 2018 58.32 59.31 57.95 59.19 2,868,317 +1.52(+2.64%)
Feb 22, 2018 57.53 57.67 3,054,152 +0.40(+0.71%)
Feb 21, 2018 58.44 58.97 57.23 57.27 3,520,236 -0.91(-1.57%)
Feb 20, 2018 58.76 59.41 58.02 58.18 3,284,665 -1.02(-1.72%)
Feb 16, 2018 59.20 59.20 59.20 0 -0.11(-0.19%)
Feb 15, 2018 59.10 59.31 58.39 59.31 2,785,146 +0.65(+1.10%)
Feb 14, 2018 56.42 58.90 56.15 58.67 4,453,439 +1.96(+3.45%)
Feb 13, 2018 56.68 57.34 56.39 56.71 3,163,922 -0.20(-0.36%)
Feb 12, 2018 57.53 57.66 55.78 56.91 4,026,958 -0.33(-0.58%)
Feb 09, 2018 56.23 57.77 54.67 57.24 4,195,897 +1.59(+2.86%)
Feb 08, 2018 57.75 58.30 55.63 55.65 4,343,655 -2.00(-3.47%)
Feb 07, 2018 56.72 58.34 56.52 57.65 4,287,207 +0.78(+1.37%)
Feb 06, 2018 53.86 57.19 52.62 56.87 5,746,197 +0.79(+1.41%)
Feb 05, 2018 57.06 58.21 55.67 56.08 5,029,637 -1.55(-2.70%)
Feb 02, 2018 58.70 59.04 57.45 57.63 6,230,573 -1.50(-2.54%)
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.