Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.