Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 56.55 56.61 55.53 55.57 6,893,608 -1.10(-1.94%)
May 30, 2018 55.75 56.90 55.00 56.67 5,867,500 +1.16(+2.08%)
May 29, 2018 55.46 56.41 55.18 55.51 5,811,393 -0.22(-0.39%)
May 25, 2018 55.73 55.73 55.73 0 -1.99(-3.46%)
May 24, 2018 57.72 59.32 56.76 57.73 20,181,054 -4.11(-6.65%)
May 23, 2018 61.13 62.34 60.78 61.84 5,814,313 +0.39(+0.64%)
May 22, 2018 64.27 64.31 61.19 61.45 5,943,012 -2.30(-3.61%)
May 21, 2018 64.23 64.64 63.62 63.75 4,381,236 +0.04(+0.06%)
May 18, 2018 63.96 64.57 63.40 63.71 3,384,089 -0.43(-0.67%)
May 17, 2018 64.22 64.80 64.02 64.14 3,078,157 +0.22(+0.34%)
May 16, 2018 64.28 65.05 63.79 63.92 3,655,190 -0.07(-0.11%)
May 15, 2018 63.43 64.39 63.04 64.00 2,713,294 +0.29(+0.45%)
May 14, 2018 63.43 64.12 63.33 63.71 2,903,379 +0.38(+0.60%)
May 11, 2018 62.30 63.74 62.05 63.33 2,562,254 +0.77(+1.24%)
May 10, 2018 62.42 62.67 61.82 62.56 3,142,403 +0.50(+0.80%)
May 09, 2018 61.65 62.30 61.12 62.06 2,546,582 +0.48(+0.78%)
May 08, 2018 61.37 61.78 61.07 61.58 2,572,067 +0.11(+0.17%)
May 07, 2018 62.19 62.44 60.97 61.47 2,272,694 -0.59(-0.94%)
May 04, 2018 60.94 62.43 60.80 62.06 2,673,494 +0.99(+1.61%)
May 03, 2018 61.52 61.52 60.20 61.07 3,382,768 -0.70(-1.13%)
May 02, 2018 61.50 62.14 60.99 61.77 2,760,826 +0.40(+0.65%)
May 01, 2018 62.05 62.21 60.41 61.37 4,480,945 -0.94(-1.50%)
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%)
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.