Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 58.53 58.82 58.02 58.09 1,874,923 -0.24(-0.41%)
Apr 27, 2018 57.93 58.41 57.79 58.33 2,257,131 +0.42(+0.73%)
Apr 26, 2018 57.48 58.09 56.64 57.91 4,438,213 +0.62(+1.08%)
Apr 25, 2018 59.13 59.34 56.95 57.29 4,779,146 -1.77(-3.00%)
Apr 24, 2018 58.35 60.14 58.01 59.06 6,927,293 -2.14(-3.50%)
Apr 23, 2018 61.66 62.12 60.70 61.20 3,574,463 -0.03(-0.05%)
Apr 20, 2018 60.41 61.85 59.99 61.23 2,848,954 +0.62(+1.02%)
Apr 19, 2018 59.55 60.67 59.45 60.61 2,276,826 +0.92(+1.54%)
Apr 18, 2018 61.02 61.35 59.15 59.69 3,177,797 -0.88(-1.45%)
Apr 17, 2018 60.94 61.28 60.13 60.57 2,370,546 +0.08(+0.13%)
Apr 16, 2018 60.14 60.93 59.88 60.49 1,686,771 +0.94(+1.58%)
Apr 13, 2018 60.90 60.95 59.18 59.55 1,263,206 -0.74(-1.23%)
Apr 12, 2018 60.07 60.77 59.66 60.29 1,193,044 +0.81(+1.36%)
Apr 11, 2018 59.26 59.96 58.97 59.48 1,445,600 -0.44(-0.73%)
Apr 10, 2018 59.27 60.11 58.68 59.92 2,081,872 +1.78(+3.06%)
Apr 09, 2018 58.69 59.64 57.92 58.14 1,878,922 +0.57(+0.99%)
Apr 06, 2018 58.10 58.83 57.07 57.57 2,668,139 -1.59(-2.69%)
Apr 05, 2018 58.73 59.72 58.58 59.16 2,223,036 +1.04(+1.79%)
Apr 04, 2018 57.21 58.30 57.04 58.12 4,125,333 -0.23(-0.39%)
Apr 03, 2018 58.10 58.58 57.21 58.35 2,520,251 +0.74(+1.28%)
Apr 02, 2018 58.87 58.96 56.49 57.61 2,331,248 -1.62(-2.74%)
Mar 29, 2018 59.23 59.23 59.23 0 +2.00(+3.49%)
Mar 28, 2018 57.47 57.69 55.91 57.23 2,203,322 -0.23(-0.40%)
Mar 27, 2018 59.16 59.49 56.89 57.46 2,606,621 -1.34(-2.28%)
Mar 26, 2018 57.94 58.96 57.48 58.80 1,864,879 +2.03(+3.58%)
Mar 23, 2018 58.46 58.78 56.60 56.77 3,030,639 -1.65(-2.82%)
Mar 22, 2018 60.44 60.62 58.21 58.42 2,978,115 -2.88(-4.70%)
Mar 21, 2018 61.12 62.12 61.02 61.30 2,232,183 +0.08(+0.13%)
Mar 20, 2018 60.63 61.40 60.17 61.22 1,965,810 +0.66(+1.09%)
Mar 19, 2018 60.83 60.96 59.60 60.56 2,689,421 -0.56(-0.92%)
Mar 16, 2018 60.62 61.38 60.36 61.12 4,012,018 +0.74(+1.23%)
Mar 15, 2018 61.40 61.59 59.84 60.38 2,407,947 -0.64(-1.05%)
Mar 14, 2018 60.35 61.90 59.66 61.02 4,757,690 -0.71(-1.15%)
Mar 13, 2018 62.82 63.01 61.56 61.73 2,067,265 -0.93(-1.48%)
Mar 12, 2018 62.78 62.93 62.27 62.66 1,763,094 +0.07(+0.11%)
Mar 09, 2018 60.68 62.70 60.67 62.59 3,574,291 +2.52(+4.20%)
Mar 08, 2018 60.28 60.83 59.04 60.07 2,257,440 +0.44(+0.74%)
Mar 07, 2018 58.39 59.83 58.22 59.63 2,148,762 +0.60(+1.02%)
Mar 06, 2018 58.79 59.12 57.97 59.03 4,250,123 +0.88(+1.51%)
Mar 05, 2018 56.98 58.48 56.67 58.15 1,761,478 +0.73(+1.27%)
Mar 02, 2018 56.97 57.53 56.11 57.42 2,634,336 -0.03(-0.05%)
Mar 01, 2018 57.56 58.32 56.84 57.45 3,184,895 -0.05(-0.09%)
Feb 28, 2018 58.65 59.05 57.52 57.50 4,651,922 -0.74(-1.27%)
Feb 27, 2018 57.03 59.87 57.03 58.24 7,213,955 +1.39(+2.45%)
Feb 26, 2018 55.52 57.20 55.32 56.85 3,281,090 +1.37(+2.47%)
Feb 23, 2018 55.39 55.50 54.61 55.48 2,168,579 +0.77(+1.41%)
Feb 22, 2018 55.88 56.18 54.59 54.71 3,047,671 -0.65(-1.17%)
Feb 21, 2018 56.07 56.50 55.34 55.36 3,559,853 -0.68(-1.21%)
Feb 20, 2018 55.91 56.85 55.91 56.04 2,986,389 -0.25(-0.44%)
Feb 16, 2018 56.29 56.29 56.29 0 +0.00(+0.00%)
Feb 15, 2018 56.70 56.70 55.89 56.29 3,512,702 -0.16(-0.28%)
Feb 14, 2018 55.24 56.56 55.00 56.45 2,510,194 +1.07(+1.93%)
Feb 13, 2018 55.38 2,834,305 -0.05(-0.09%)
Feb 12, 2018 55.12 55.71 54.59 55.43 3,506,242 +0.74(+1.35%)
Feb 09, 2018 55.98 55.99 52.00 54.69 5,337,214 +0.35(+0.64%)
Feb 08, 2018 57.91 54.32 54.34 4,369,822 -2.99(-5.22%)
Feb 07, 2018 57.32 58.80 56.98 57.33 5,344,281 -0.39(-0.68%)
Feb 06, 2018 52.90 57.93 51.62 57.72 9,657,892 +3.02(+5.52%)
Feb 05, 2018 55.34 57.02 53.62 54.70 4,369,826 -1.58(-2.81%)
Feb 02, 2018 57.35 58.48 56.10 56.28 4,479,432 -1.29(-2.24%)
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.