Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 61.81 62.41 61.14 61.14 3,664,784 -0.34(-0.55%)
Jun 28, 2018 60.61 61.72 59.98 61.48 3,946,701 +0.75(+1.23%)
Jun 27, 2018 62.75 63.07 60.71 60.73 3,662,763 -2.00(-3.19%)
Jun 26, 2018 61.87 63.32 61.68 62.73 3,481,060 +1.16(+1.88%)
Jun 25, 2018 62.24 62.89 61.14 61.58 4,084,077 -0.94(-1.51%)
Jun 22, 2018 63.69 63.92 62.35 62.52 5,035,659 -0.80(-1.26%)
Jun 21, 2018 62.19 63.73 62.11 63.32 3,575,191 +1.12(+1.81%)
Jun 20, 2018 62.62 62.83 61.64 62.19 4,033,422 -0.45(-0.72%)
Jun 19, 2018 62.31 62.96 61.59 62.64 5,109,584 -0.53(-0.84%)
Jun 18, 2018 60.75 63.23 60.64 63.18 4,997,171 +1.84(+3.01%)
Jun 15, 2018 61.47 60.11 61.33 7,790,393 +1.22(+2.03%)
Jun 14, 2018 60.02 60.69 59.88 60.11 4,019,347 +0.05(+0.08%)
Jun 13, 2018 60.42 60.46 59.69 60.06 4,444,932 -0.28(-0.46%)
Jun 12, 2018 60.34 60.50 59.42 60.34 3,974,656 +0.33(+0.56%)
Jun 11, 2018 59.04 60.49 58.95 60.01 4,908,540 +1.08(+1.84%)
Jun 08, 2018 58.07 59.11 57.78 58.92 3,456,326 +0.53(+0.91%)
Jun 07, 2018 58.56 59.22 58.14 58.39 4,203,289 +0.08(+0.14%)
Jun 06, 2018 58.31 3,769,281 -0.16(-0.28%)
Jun 05, 2018 56.61 58.56 56.49 58.47 5,932,611 +1.55(+2.72%)
Jun 04, 2018 56.18 57.09 55.93 56.93 4,001,730 +0.82(+1.47%)
Jun 01, 2018 55.82 56.58 55.34 56.10 4,420,591 +0.49(+0.88%)
May 31, 2018 56.59 56.66 55.57 55.61 6,887,997 -1.10(-1.94%)
May 30, 2018 55.79 56.95 55.04 56.71 5,862,725 +1.16(+2.08%)
May 29, 2018 55.50 56.45 55.22 55.56 5,806,663 -0.22(-0.39%)
May 25, 2018 55.78 55.78 55.78 0 -2.00(-3.46%)
May 24, 2018 57.77 59.37 56.80 57.77 20,164,630 -4.12(-6.65%)
May 23, 2018 61.18 62.39 60.83 61.89 5,809,581 +0.39(+0.64%)
May 22, 2018 64.32 64.36 61.24 61.50 5,938,175 -2.31(-3.61%)
May 21, 2018 64.28 64.69 63.67 63.80 4,377,671 +0.04(+0.06%)
May 18, 2018 64.01 64.63 63.45 63.76 3,381,335 -0.43(-0.67%)
May 17, 2018 64.28 64.86 64.07 64.20 3,075,652 +0.22(+0.34%)
May 16, 2018 64.33 65.11 63.84 63.98 3,652,215 -0.07(-0.11%)
May 15, 2018 63.48 64.44 63.09 64.05 2,711,086 +0.29(+0.45%)
May 14, 2018 63.48 64.18 63.38 63.76 2,901,016 +0.38(+0.60%)
May 11, 2018 62.35 63.80 62.10 63.38 2,560,169 +0.77(+1.24%)
May 10, 2018 62.48 62.72 61.87 62.61 3,139,846 +0.50(+0.80%)
May 09, 2018 61.70 62.35 61.17 62.11 2,544,510 +0.48(+0.78%)
May 08, 2018 61.42 61.83 61.12 61.63 2,569,974 +0.11(+0.17%)
May 07, 2018 62.24 62.49 61.02 61.52 2,270,844 -0.59(-0.94%)
May 04, 2018 60.99 62.48 60.85 62.11 2,671,318 +0.99(+1.61%)
May 03, 2018 61.57 61.57 60.25 61.12 3,380,015 -0.70(-1.13%)
May 02, 2018 61.55 62.19 61.04 61.82 2,758,579 +0.40(+0.65%)
May 01, 2018 62.10 62.26 60.46 61.42 4,477,298 -0.94(-1.50%)
Apr 30, 2018 63.15 63.74 62.22 62.36 3,777,249 -0.42(-0.66%)
Apr 27, 2018 61.86 62.95 61.72 62.78 3,007,599 +1.16(+1.88%)
Apr 26, 2018 60.88 61.95 60.59 61.62 3,209,821 +1.01(+1.67%)
Apr 25, 2018 59.40 60.81 59.35 60.61 3,248,233 +0.99(+1.65%)
Apr 24, 2018 60.00 60.50 59.05 59.62 3,556,065 -0.27(-0.45%)
Apr 23, 2018 59.07 60.07 59.06 59.89 2,389,654 +0.98(+1.66%)
Apr 20, 2018 60.22 60.46 58.63 58.91 4,182,187 -0.85(-1.42%)
Apr 19, 2018 60.98 61.38 59.42 59.76 4,108,571 -1.68(-2.73%)
Apr 18, 2018 60.71 61.77 60.60 61.44 5,517,934 +2.16(+3.64%)
Apr 17, 2018 59.36 59.76 58.70 59.28 2,572,615 +0.68(+1.17%)
Apr 16, 2018 58.62 59.17 58.12 58.60 3,085,688 +0.64(+1.10%)
Apr 13, 2018 58.66 59.73 57.72 57.96 3,405,512 -0.14(-0.24%)
Apr 12, 2018 58.12 58.61 57.98 58.10 3,113,600 +0.32(+0.55%)
Apr 11, 2018 57.99 58.75 57.66 57.78 1,950,432 -0.66(-1.13%)
Apr 10, 2018 57.68 58.80 57.38 58.44 2,681,311 +1.55(+2.72%)
Apr 09, 2018 57.81 58.26 56.89 56.89 3,684,378 -0.55(-0.95%)
Apr 06, 2018 58.43 59.17 57.12 57.44 3,930,781 -1.33(-2.26%)
Apr 05, 2018 59.53 59.61 58.61 58.77 3,597,260 -0.60(-1.02%)
Apr 04, 2018 56.50 59.62 56.34 59.37 4,693,297 +2.05(+3.58%)
Apr 03, 2018 56.43 57.59 56.41 57.32 3,206,416 +1.16(+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.