Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 65.11 66.54 64.99 66.06 1,453,997 +0.89(+1.37%)
Apr 27, 2018 65.45 65.74 64.68 65.17 1,773,428 -0.67(-1.02%)
Apr 26, 2018 65.61 65.96 64.76 65.84 1,314,338 +0.47(+0.72%)
Apr 25, 2018 63.98 65.41 63.76 65.37 1,322,462 +1.03(+1.60%)
Apr 24, 2018 65.14 66.01 63.57 64.34 2,660,784 -0.61(-0.94%)
Apr 23, 2018 63.47 65.06 63.13 64.95 1,826,122 +1.12(+1.75%)
Apr 20, 2018 63.76 64.31 62.79 63.83 2,463,247 -0.21(-0.33%)
Apr 19, 2018 63.24 64.76 62.92 64.04 2,761,789 +0.63(+0.99%)
Apr 18, 2018 62.83 64.11 62.36 63.41 3,158,414 +1.29(+2.08%)
Apr 17, 2018 62.31 62.53 61.39 62.12 2,817,651 +0.32(+0.52%)
Apr 16, 2018 61.53 62.30 61.23 61.80 2,202,970 -0.06(-0.10%)
Apr 13, 2018 61.69 62.40 61.38 61.86 1,714,891 +0.87(+1.43%)
Apr 12, 2018 60.77 61.86 59.66 60.99 3,066,786 -0.86(-1.39%)
Apr 11, 2018 61.00 62.67 60.71 61.85 3,731,050 +0.86(+1.41%)
Apr 10, 2018 60.15 62.02 59.90 60.99 3,251,537 +2.05(+3.48%)
Apr 09, 2018 59.62 60.30 58.91 58.94 2,430,801 +0.02(+0.03%)
Apr 06, 2018 60.15 60.89 57.54 58.92 3,467,120 -1.81(-2.98%)
Apr 05, 2018 59.18 61.67 59.09 60.73 2,721,667 +1.90(+3.23%)
Apr 04, 2018 57.73 58.95 56.94 58.83 1,605,182 -0.19(-0.32%)
Apr 03, 2018 58.28 59.20 57.27 59.02 2,129,311 +1.32(+2.29%)
Apr 02, 2018 58.61 58.61 55.85 57.70 2,375,372 -1.25(-2.12%)
Mar 29, 2018 58.95 58.95 58.95 0 +1.64(+2.86%)
Mar 28, 2018 57.26 58.25 56.39 57.31 2,896,462 +0.05(+0.09%)
Mar 27, 2018 59.56 59.90 56.93 57.26 2,948,413 -1.64(-2.78%)
Mar 26, 2018 58.69 59.04 57.25 58.90 1,884,547 +0.90(+1.55%)
Mar 23, 2018 57.47 59.47 57.12 58.00 3,548,016 +0.87(+1.52%)
Mar 22, 2018 56.82 57.72 56.48 57.13 2,219,427 -0.58(-1.01%)
Mar 21, 2018 54.40 58.13 54.25 57.71 5,166,466 +3.83(+7.11%)
Mar 20, 2018 52.32 54.16 52.27 53.88 2,017,230 +1.75(+3.36%)
Mar 19, 2018 52.84 53.03 51.83 52.13 1,584,518 -0.94(-1.77%)
Mar 16, 2018 52.15 53.52 51.93 53.07 1,523,372 +0.71(+1.36%)
Mar 15, 2018 53.09 53.77 52.14 52.36 1,761,187 -0.36(-0.68%)
Mar 14, 2018 52.24 53.42 52.24 52.72 2,464,177 +0.92(+1.78%)
Mar 13, 2018 52.61 52.84 51.59 51.80 1,390,708 -0.59(-1.13%)
Mar 12, 2018 51.65 52.62 51.58 52.39 1,521,980 +0.54(+1.04%)
Mar 09, 2018 52.25 52.49 51.26 51.85 1,568,357 +0.63(+1.23%)
Mar 08, 2018 51.27 51.54 50.74 51.22 1,165,926 +0.15(+0.29%)
Mar 07, 2018 52.05 50.62 51.07 1,930,648 -0.50(-0.97%)
Mar 06, 2018 52.28 52.36 51.30 51.57 2,083,859 +0.24(+0.47%)
Mar 05, 2018 49.14 51.68 49.14 51.33 2,859,380 +1.83(+3.70%)
Mar 02, 2018 48.00 49.59 47.46 49.50 2,479,138 +0.92(+1.89%)
Mar 01, 2018 47.76 49.63 47.62 48.58 2,570,506 +1.07(+2.25%)
Feb 28, 2018 49.37 49.89 47.39 47.51 2,844,962 -1.55(-3.16%)
Feb 27, 2018 50.28 50.44 48.82 49.06 2,413,583 -1.26(-2.50%)
Feb 26, 2018 50.71 50.97 49.19 50.32 3,815,983 +0.07(+0.14%)
Feb 23, 2018 49.46 50.49 49.11 50.25 2,937,437 +1.81(+3.74%)
Feb 22, 2018 48.44 10,825,458 -4.13(-7.86%)
Feb 21, 2018 54.84 55.27 52.56 52.57 2,854,099 -2.16(-3.95%)
Feb 20, 2018 53.57 54.92 53.41 54.73 2,704,609 +1.40(+2.63%)
Feb 16, 2018 53.33 53.33 53.33 0 -0.44(-0.82%)
Feb 15, 2018 53.87 53.98 52.32 53.77 2,474,445 +0.07(+0.13%)
Feb 14, 2018 50.39 53.93 50.10 53.70 2,864,741 +2.49(+4.86%)
Feb 13, 2018 50.75 51.69 50.52 51.21 1,760,232 -0.17(-0.33%)
Feb 12, 2018 49.88 52.09 49.83 51.38 3,395,227 +2.32(+4.73%)
Feb 09, 2018 49.55 49.98 46.69 49.06 4,088,357 +0.05(+0.10%)
Feb 08, 2018 52.03 52.43 48.98 49.01 3,654,159 -2.84(-5.48%)
Feb 07, 2018 53.42 54.14 51.80 51.85 2,445,710 -1.52(-2.85%)
Feb 06, 2018 50.86 53.65 50.35 53.37 2,631,195 +1.11(+2.12%)
Feb 05, 2018 52.99 54.20 51.63 52.26 2,881,313 -1.48(-2.75%)
Feb 02, 2018 55.54 55.80 53.56 53.74 2,020,514 -2.87(-5.07%)
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.