Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.98 56.04 54.97 55.01 6,963,518 -1.09(-1.94%)
May 30, 2018 55.19 56.33 54.45 56.10 5,927,004 +1.14(+2.08%)
May 29, 2018 54.90 55.84 54.62 54.96 5,870,328 -0.22(-0.39%)
May 25, 2018 55.17 55.17 55.17 0 -1.97(-3.46%)
May 24, 2018 57.14 58.73 56.19 57.15 20,385,716 -4.07(-6.65%)
May 23, 2018 60.52 61.71 60.17 61.22 5,873,278 +0.39(+0.64%)
May 22, 2018 63.62 63.66 60.57 60.83 6,003,282 -2.28(-3.61%)
May 21, 2018 63.59 63.99 62.98 63.11 4,425,668 +0.04(+0.06%)
May 18, 2018 63.31 63.93 62.77 63.07 3,418,409 -0.43(-0.67%)
May 17, 2018 63.58 64.15 63.38 63.50 3,109,374 +0.22(+0.34%)
May 16, 2018 63.64 64.40 63.15 63.28 3,692,258 -0.07(-0.11%)
May 15, 2018 62.79 63.74 62.40 63.35 2,740,810 +0.28(+0.45%)
May 14, 2018 62.79 63.48 62.69 63.07 2,932,823 +0.38(+0.60%)
May 11, 2018 61.68 63.10 61.43 62.69 2,588,239 +0.77(+1.24%)
May 10, 2018 61.80 62.04 61.20 61.93 3,174,271 +0.49(+0.80%)
May 09, 2018 61.03 61.68 60.51 61.44 2,572,408 +0.48(+0.78%)
May 08, 2018 60.75 61.16 60.45 60.96 2,598,152 +0.10(+0.17%)
May 07, 2018 61.56 61.81 60.36 60.86 2,295,742 -0.58(-0.94%)
May 04, 2018 60.33 61.81 60.19 61.44 2,700,607 +0.98(+1.61%)
May 03, 2018 60.90 60.90 59.60 60.46 3,417,074 -0.69(-1.13%)
May 02, 2018 60.88 61.52 60.38 61.15 2,788,825 +0.39(+0.65%)
May 01, 2018 61.43 61.59 59.81 60.76 4,526,387 -0.93(-1.50%)
Apr 30, 2018 62.47 63.05 61.55 61.69 3,818,663 -0.41(-0.66%)
Apr 27, 2018 61.19 62.27 61.05 62.10 3,040,575 +1.14(+1.88%)
Apr 26, 2018 60.22 61.27 59.93 60.95 3,245,014 +1.00(+1.67%)
Apr 25, 2018 58.75 60.15 58.71 59.95 3,283,846 +0.98(+1.65%)
Apr 24, 2018 59.35 59.85 58.41 58.98 3,595,054 -0.27(-0.45%)
Apr 23, 2018 58.43 59.42 58.42 59.24 2,415,854 +0.97(+1.66%)
Apr 20, 2018 59.57 59.81 57.99 58.28 4,228,041 -0.84(-1.42%)
Apr 19, 2018 60.32 60.72 58.78 59.11 4,153,618 -1.66(-2.73%)
Apr 18, 2018 60.05 61.10 59.94 60.77 5,578,432 +2.14(+3.64%)
Apr 17, 2018 58.72 59.11 58.07 58.64 2,600,821 +0.68(+1.17%)
Apr 16, 2018 57.99 58.53 57.49 57.96 3,119,520 +0.63(+1.10%)
Apr 13, 2018 58.03 59.08 57.09 57.33 3,442,851 -0.14(-0.24%)
Apr 12, 2018 57.49 57.97 57.35 57.47 3,147,737 +0.31(+0.55%)
Apr 11, 2018 57.37 58.11 57.03 57.16 1,971,817 -0.65(-1.13%)
Apr 10, 2018 57.05 58.16 56.76 57.81 2,710,710 +1.53(+2.72%)
Apr 09, 2018 57.18 57.63 56.27 56.28 3,724,773 -0.54(-0.95%)
Apr 06, 2018 57.79 58.53 56.50 56.82 3,973,879 -1.31(-2.26%)
Apr 05, 2018 58.89 58.96 57.98 58.13 3,636,701 -0.60(-1.02%)
Apr 04, 2018 55.89 58.97 55.73 58.73 4,744,754 +2.03(+3.58%)
Apr 03, 2018 55.82 56.97 55.80 56.70 3,241,571 +1.14(+2.06%)
Apr 02, 2018 56.32 56.77 54.80 55.55 3,695,461 -0.86(-1.53%)
Mar 29, 2018 56.41 56.41 56.41 0 +1.15(+2.09%)
Mar 28, 2018 54.88 56.15 54.74 55.26 4,707,610 +0.66(+1.21%)
Mar 27, 2018 56.15 56.16 54.32 54.60 3,844,185 -1.43(-2.55%)
Mar 26, 2018 54.73 56.38 54.64 56.03 4,344,097 +2.28(+4.24%)
Mar 23, 2018 54.35 55.26 53.72 53.75 4,124,903 -0.46(-0.85%)
Mar 22, 2018 54.72 55.11 53.99 54.21 3,954,268 -0.96(-1.74%)
Mar 21, 2018 56.04 56.27 55.14 55.16 4,370,954 -0.93(-1.65%)
Mar 20, 2018 54.71 56.24 54.70 56.09 4,968,974 +1.21(+2.20%)
Mar 19, 2018 55.72 55.87 54.69 54.88 4,121,236 -0.96(-1.72%)
Mar 16, 2018 55.27 56.16 54.97 55.84 6,835,936 +0.59(+1.07%)
Mar 15, 2018 55.91 56.33 55.21 55.25 4,731,646 -0.73(-1.30%)
Mar 14, 2018 57.63 57.65 55.86 55.98 6,439,885 -1.30(-2.27%)
Mar 13, 2018 58.16 58.74 57.00 57.28 4,528,583 -0.42(-0.74%)
Mar 12, 2018 59.12 59.42 56.54 57.70 3,923,383 -1.42(-2.40%)
Mar 09, 2018 59.16 59.23 57.82 59.12 4,140,632 +0.46(+0.78%)
Mar 08, 2018 59.33 59.47 58.18 58.66 4,526,631 -0.31(-0.53%)
Mar 07, 2018 58.37 58.97 6,859,317 -2.51(-4.08%)
Mar 06, 2018 60.37 61.92 60.37 61.48 5,426,180 +1.37(+2.28%)
Mar 05, 2018 58.35 60.47 58.06 60.11 7,651,089 +1.62(+2.77%)
Mar 02, 2018 59.94 60.21 57.88 58.49 8,651,994 -1.81(-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.