Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 59.67 60.94 58.29 60.35 16,673,755 +2.29(+3.95%)
Feb 28, 2018 57.72 59.26 57.42 58.06 6,287,177 +0.76(+1.33%)
Feb 27, 2018 58.53 58.85 57.00 57.30 5,480,625 -0.87(-1.49%)
Feb 26, 2018 59.05 59.51 58.12 58.17 4,634,630 -0.48(-0.82%)
Feb 23, 2018 57.78 58.77 57.41 58.65 2,895,047 +1.51(+2.64%)
Feb 22, 2018 57.00 57.14 3,082,614 +0.40(+0.71%)
Feb 21, 2018 57.90 58.43 56.70 56.74 3,553,041 -0.91(-1.57%)
Feb 20, 2018 58.21 58.86 57.49 57.64 3,315,276 -1.01(-1.72%)
Feb 16, 2018 58.65 58.65 58.65 0 -0.11(-0.19%)
Feb 15, 2018 58.56 58.77 57.85 58.77 2,811,101 +0.64(+1.10%)
Feb 14, 2018 55.90 58.36 55.63 58.12 4,494,941 +1.94(+3.45%)
Feb 13, 2018 56.15 56.81 55.86 56.19 3,193,407 -0.20(-0.36%)
Feb 12, 2018 56.99 57.12 55.26 56.39 4,064,486 -0.33(-0.58%)
Feb 09, 2018 55.71 57.24 54.17 56.71 4,234,999 +1.58(+2.86%)
Feb 08, 2018 57.22 57.76 55.12 55.14 4,384,134 -1.98(-3.47%)
Feb 07, 2018 56.19 57.80 56.00 57.12 4,327,160 +0.77(+1.37%)
Feb 06, 2018 53.36 56.67 52.14 56.35 5,799,746 +0.79(+1.41%)
Feb 05, 2018 56.54 57.67 55.15 55.56 5,076,508 -1.54(-2.70%)
Feb 02, 2018 58.16 58.49 56.92 57.10 6,288,636 -1.49(-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.