Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 56.93 57.39 55.40 56.16 3,655,383 -0.87(-1.53%)
Mar 29, 2018 57.03 57.03 57.03 0 +1.17(+2.09%)
Mar 28, 2018 55.48 56.76 55.34 55.87 4,656,556 +0.67(+1.21%)
Mar 27, 2018 56.76 56.77 54.91 55.20 3,802,494 -1.44(-2.55%)
Mar 26, 2018 55.33 57.00 55.24 56.64 4,296,985 +2.31(+4.24%)
Mar 23, 2018 54.95 55.87 54.31 54.34 4,080,168 -0.46(-0.85%)
Mar 22, 2018 55.32 55.71 54.58 54.80 3,911,383 -0.97(-1.74%)
Mar 21, 2018 56.65 56.89 55.74 55.77 4,323,550 -0.94(-1.65%)
Mar 20, 2018 55.31 56.86 55.30 56.71 4,915,084 +1.22(+2.20%)
Mar 19, 2018 56.33 56.48 55.29 55.48 4,076,540 -0.97(-1.72%)
Mar 16, 2018 55.87 56.78 55.57 56.46 6,761,799 +0.60(+1.07%)
Mar 15, 2018 56.52 56.95 55.81 55.86 4,680,330 -0.74(-1.30%)
Mar 14, 2018 58.26 58.28 56.47 56.59 6,370,043 -1.31(-2.27%)
Mar 13, 2018 58.80 59.39 57.63 57.90 4,479,469 -0.43(-0.74%)
Mar 12, 2018 59.77 60.07 57.16 58.33 3,880,832 -1.43(-2.40%)
Mar 09, 2018 59.81 59.88 58.46 59.77 4,095,725 +0.46(+0.78%)
Mar 08, 2018 59.98 60.12 58.82 59.31 4,477,539 -0.32(-0.53%)
Mar 07, 2018 59.01 59.62 6,784,926 -2.53(-4.08%)
Mar 06, 2018 61.03 62.60 61.03 62.16 5,367,332 +1.38(+2.28%)
Mar 05, 2018 58.99 61.14 58.70 60.77 7,568,111 +1.64(+2.77%)
Mar 02, 2018 60.60 60.87 58.51 59.14 8,558,161 -1.83(-3.00%)
Mar 01, 2018 60.28 61.56 58.88 60.97 16,506,359 +2.32(+3.95%)
Feb 28, 2018 58.31 59.86 58.00 58.65 6,224,057 +0.77(+1.33%)
Feb 27, 2018 59.13 59.45 57.58 57.88 5,425,603 -0.87(-1.49%)
Feb 26, 2018 59.65 60.12 58.71 58.75 4,588,100 -0.49(-0.82%)
Feb 23, 2018 58.37 59.36 57.99 59.24 2,865,983 +1.52(+2.64%)
Feb 22, 2018 57.58 57.72 3,051,666 +0.40(+0.71%)
Feb 21, 2018 58.49 59.02 57.27 57.31 3,517,371 -0.91(-1.57%)
Feb 20, 2018 58.80 59.46 58.07 58.23 3,281,992 -1.02(-1.72%)
Feb 16, 2018 59.25 59.25 59.25 0 -0.11(-0.19%)
Feb 15, 2018 59.15 59.36 58.44 59.36 2,782,879 +0.65(+1.10%)
Feb 14, 2018 56.46 58.95 56.20 58.71 4,449,814 +1.96(+3.45%)
Feb 13, 2018 56.72 57.39 56.43 56.76 3,161,347 -0.20(-0.36%)
Feb 12, 2018 57.57 57.70 55.82 56.96 4,023,680 -0.33(-0.58%)
Feb 09, 2018 56.28 57.82 54.71 57.29 4,192,482 +1.59(+2.86%)
Feb 08, 2018 57.80 58.35 55.68 55.69 4,340,120 -2.00(-3.47%)
Feb 07, 2018 56.76 58.38 56.57 57.69 4,283,717 +0.78(+1.37%)
Feb 06, 2018 53.91 57.24 52.67 56.92 5,741,519 +0.79(+1.41%)
Feb 05, 2018 57.11 58.25 55.71 56.12 5,025,543 -1.55(-2.70%)
Feb 02, 2018 58.75 59.09 57.50 57.68 6,225,502 -1.51(-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.