Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 69.23 69.23 68.15 68.17 1,827,004 -0.94(-1.37%)
May 30, 2018 67.77 69.24 67.60 69.12 1,878,400 +1.64(+2.43%)
May 29, 2018 67.01 67.53 66.72 67.48 1,728,888 +0.19(+0.29%)
May 25, 2018 67.28 67.28 67.28 0 -0.51(-0.76%)
May 24, 2018 67.62 68.26 66.68 67.80 1,187,288 -0.12(-0.17%)
May 23, 2018 67.29 68.00 66.10 67.92 1,607,376 +0.59(+0.88%)
May 22, 2018 68.14 68.79 66.32 67.32 2,680,590 +0.05(+0.07%)
May 21, 2018 66.73 67.97 66.65 67.28 2,338,477 +0.75(+1.13%)
May 18, 2018 65.61 66.60 65.61 66.53 1,465,678 +1.05(+1.60%)
May 17, 2018 64.65 65.87 64.64 65.48 1,165,946 +0.60(+0.93%)
May 16, 2018 64.98 65.73 64.43 64.88 1,155,833 +0.14(+0.21%)
May 15, 2018 64.74 65.44 64.09 64.74 1,727,155 -0.32(-0.49%)
May 14, 2018 63.50 65.51 62.98 65.06 3,096,204 +1.45(+2.28%)
May 11, 2018 62.13 63.68 62.12 63.61 1,914,962 +1.66(+2.68%)
May 10, 2018 60.98 61.97 60.90 61.94 1,710,825 +1.01(+1.66%)
May 09, 2018 60.90 61.41 60.41 60.93 2,310,728 +0.19(+0.32%)
May 08, 2018 60.77 61.68 60.33 60.74 1,670,676 -0.30(-0.49%)
May 07, 2018 61.11 61.24 60.57 61.04 1,759,075 -0.14(-0.22%)
May 04, 2018 60.13 61.50 59.11 61.17 1,223,162 +0.74(+1.22%)
May 03, 2018 60.89 61.05 58.62 60.44 2,494,032 -1.87(-3.01%)
May 02, 2018 61.86 63.13 61.38 62.31 2,122,852 +0.40(+0.65%)
May 01, 2018 61.89 62.93 61.11 61.91 1,910,356 -0.22(-0.35%)
Apr 30, 2018 62.68 62.93 61.73 62.13 1,947,573 -0.39(-0.63%)
Apr 27, 2018 61.46 62.76 60.83 62.52 3,780,978 +1.62(+2.66%)
Apr 26, 2018 57.35 61.85 57.10 60.90 5,567,899 +4.08(+7.19%)
Apr 25, 2018 55.69 56.85 54.84 56.82 2,846,387 +0.91(+1.63%)
Apr 24, 2018 56.87 57.16 55.68 55.90 1,794,771 -0.41(-0.73%)
Apr 23, 2018 55.05 56.92 54.94 56.31 1,973,233 +1.20(+2.17%)
Apr 20, 2018 55.89 57.22 54.94 55.12 2,148,184 +0.41(+0.75%)
Apr 19, 2018 55.03 55.22 54.34 54.71 1,651,451 -0.71(-1.29%)
Apr 18, 2018 54.02 56.45 53.76 55.42 2,710,754 +1.84(+3.43%)
Apr 17, 2018 54.80 54.93 53.45 53.58 3,443,898 -1.02(-1.87%)
Apr 16, 2018 55.02 55.27 54.18 54.61 3,695,936 +1.32(+2.49%)
Apr 13, 2018 55.18 55.18 53.24 53.28 2,157,751 -1.72(-3.12%)
Apr 12, 2018 56.31 56.61 54.88 55.00 1,689,029 -1.04(-1.86%)
Apr 11, 2018 55.57 56.41 55.40 56.04 1,915,527 -0.10(-0.18%)
Apr 10, 2018 54.86 56.45 54.83 56.14 2,131,486 +1.87(+3.45%)
Apr 09, 2018 54.59 55.25 54.15 54.27 1,989,962 -0.27(-0.50%)
Apr 06, 2018 55.58 56.08 53.80 54.54 1,823,230 -1.52(-2.71%)
Apr 05, 2018 56.81 56.90 55.51 56.06 2,362,507 -0.48(-0.84%)
Apr 04, 2018 54.77 56.95 54.63 56.53 1,795,261 +0.98(+1.76%)
Apr 03, 2018 55.61 56.17 55.08 55.56 1,691,901 +0.38(+0.70%)
Apr 02, 2018 57.15 57.57 54.63 55.17 2,958,558 -2.40(-4.17%)
Mar 29, 2018 57.58 57.58 57.58 0 +2.76(+5.03%)
Mar 28, 2018 54.43 55.40 54.14 54.82 1,870,780 +0.51(+0.94%)
Mar 27, 2018 55.10 55.61 54.05 54.30 1,570,816 -0.67(-1.21%)
Mar 26, 2018 54.98 55.40 53.70 54.97 1,401,887 +0.72(+1.33%)
Mar 23, 2018 55.10 55.57 54.03 54.25 2,422,771 -0.58(-1.07%)
Mar 22, 2018 56.34 56.37 54.76 54.83 2,147,304 -1.69(-2.99%)
Mar 21, 2018 57.47 57.81 56.46 56.52 1,436,823 -0.87(-1.51%)
Mar 20, 2018 57.78 57.98 56.92 57.39 1,083,587 -0.35(-0.60%)
Mar 19, 2018 58.64 58.97 57.47 57.74 1,442,164 -1.08(-1.83%)
Mar 16, 2018 57.78 59.38 57.76 58.82 2,364,206 +1.28(+2.22%)
Mar 15, 2018 57.29 58.21 57.29 57.54 1,439,213 +0.33(+0.57%)
Mar 14, 2018 57.80 57.96 57.12 57.21 3,108,824 -0.28(-0.49%)
Mar 13, 2018 58.23 58.42 57.09 57.49 2,428,255 -0.67(-1.15%)
Mar 12, 2018 59.67 60.05 58.11 58.16 1,695,418 -1.53(-2.57%)
Mar 09, 2018 59.29 59.74 58.72 59.69 1,002,515 +0.85(+1.44%)
Mar 08, 2018 58.52 58.95 58.29 58.85 1,306,427 +0.58(+0.99%)
Mar 07, 2018 58.74 58.27 1,637,592 -0.91(-1.54%)
Mar 06, 2018 58.97 59.26 58.56 59.18 1,483,985 +0.33(+0.56%)
Mar 05, 2018 58.97 59.32 58.36 58.85 2,066,971 +0.18(+0.31%)
Mar 02, 2018 57.78 58.93 57.20 58.67 2,296,241 +0.33(+0.56%)
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.