Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 63.27 64.66 63.15 64.19 1,496,363 +0.86(+1.37%)
Apr 27, 2018 63.60 63.88 62.85 63.32 1,825,102 -0.65(-1.02%)
Apr 26, 2018 63.75 64.09 62.93 63.98 1,352,635 +0.46(+0.72%)
Apr 25, 2018 62.17 63.56 61.95 63.52 1,360,995 +1.00(+1.60%)
Apr 24, 2018 63.30 64.14 61.77 62.52 2,738,314 -0.59(-0.94%)
Apr 23, 2018 61.67 63.22 61.34 63.11 1,879,331 +1.09(+1.75%)
Apr 20, 2018 61.95 62.49 61.01 62.02 2,535,021 -0.20(-0.33%)
Apr 19, 2018 61.45 62.93 61.14 62.23 2,842,262 +0.61(+0.99%)
Apr 18, 2018 61.05 62.30 60.59 61.61 3,250,444 +1.25(+2.08%)
Apr 17, 2018 60.55 60.76 59.65 60.36 2,899,751 +0.31(+0.52%)
Apr 16, 2018 59.79 60.54 59.50 60.05 2,267,160 -0.06(-0.10%)
Apr 13, 2018 59.94 60.63 59.64 60.11 1,764,859 +0.85(+1.43%)
Apr 12, 2018 59.05 60.11 57.97 59.26 3,156,146 -0.84(-1.39%)
Apr 11, 2018 59.27 60.90 58.99 60.10 3,839,765 +0.84(+1.41%)
Apr 10, 2018 58.45 60.26 58.20 59.26 3,346,280 +1.99(+3.48%)
Apr 09, 2018 57.93 58.60 57.24 57.27 2,501,629 +0.02(+0.03%)
Apr 06, 2018 58.45 59.17 55.91 57.25 3,568,145 -1.76(-2.98%)
Apr 05, 2018 57.50 59.92 57.42 59.01 2,800,971 +1.85(+3.23%)
Apr 04, 2018 56.10 57.28 55.33 57.16 1,651,953 -0.18(-0.32%)
Apr 03, 2018 56.63 57.52 55.65 57.35 2,191,355 +1.28(+2.29%)
Apr 02, 2018 56.95 56.95 54.27 56.07 2,444,585 -1.21(-2.12%)
Mar 29, 2018 57.28 57.28 57.28 0 +1.59(+2.86%)
Mar 28, 2018 55.64 56.60 54.79 55.69 2,980,859 +0.05(+0.09%)
Mar 27, 2018 57.87 58.20 55.32 55.64 3,034,324 -1.59(-2.78%)
Mar 26, 2018 57.03 57.37 55.63 57.23 1,939,459 +0.87(+1.55%)
Mar 23, 2018 55.84 57.79 55.50 56.36 3,651,398 +0.85(+1.52%)
Mar 22, 2018 55.21 56.09 54.88 55.51 2,284,096 -0.56(-1.01%)
Mar 21, 2018 52.86 56.48 52.71 56.08 5,317,006 +3.72(+7.11%)
Mar 20, 2018 50.84 52.63 50.79 52.35 2,076,008 +1.70(+3.36%)
Mar 19, 2018 51.34 51.53 50.36 50.65 1,630,687 -0.91(-1.77%)
Mar 16, 2018 50.67 52.00 50.46 51.57 1,567,760 +0.69(+1.36%)
Mar 15, 2018 51.59 52.24 50.66 50.88 1,812,504 -0.35(-0.68%)
Mar 14, 2018 50.76 51.91 50.76 51.23 2,535,978 +0.89(+1.78%)
Mar 13, 2018 51.12 51.34 50.13 50.33 1,431,230 -0.57(-1.13%)
Mar 12, 2018 50.19 51.13 50.12 50.91 1,566,327 +0.52(+1.04%)
Mar 09, 2018 50.77 51.00 49.81 50.38 1,614,055 +0.61(+1.23%)
Mar 08, 2018 49.82 50.08 49.30 49.77 1,199,898 +0.15(+0.29%)
Mar 07, 2018 50.58 49.19 49.62 1,986,903 -0.49(-0.97%)
Mar 06, 2018 50.80 50.88 49.85 50.11 2,144,578 +0.23(+0.47%)
Mar 05, 2018 47.75 50.22 47.75 49.88 2,942,696 +1.78(+3.70%)
Mar 02, 2018 46.64 48.19 46.12 48.10 2,551,375 +0.89(+1.89%)
Mar 01, 2018 46.41 48.22 46.27 47.20 2,645,405 +1.04(+2.25%)
Feb 28, 2018 47.97 48.48 46.05 46.16 2,927,858 -1.51(-3.16%)
Feb 27, 2018 48.86 49.01 47.44 47.67 2,483,910 -1.22(-2.50%)
Feb 26, 2018 49.27 49.53 47.80 48.90 3,927,173 +0.07(+0.14%)
Feb 23, 2018 48.06 49.06 47.72 48.83 3,023,028 +1.76(+3.74%)
Feb 22, 2018 47.07 11,140,890 -4.01(-7.86%)
Feb 21, 2018 53.29 53.71 51.07 51.08 2,937,261 -2.10(-3.95%)
Feb 20, 2018 52.05 53.37 51.90 53.18 2,783,416 +1.36(+2.63%)
Feb 16, 2018 51.82 51.82 51.82 0 -0.43(-0.82%)
Feb 15, 2018 52.34 52.45 50.84 52.25 2,546,545 +0.07(+0.13%)
Feb 14, 2018 48.96 52.40 48.69 52.18 2,948,214 +2.42(+4.86%)
Feb 13, 2018 49.31 50.23 49.09 49.76 1,811,521 -0.17(-0.33%)
Feb 12, 2018 48.47 50.62 48.42 49.93 3,494,157 +2.25(+4.73%)
Feb 09, 2018 48.15 48.56 45.37 47.67 4,207,483 +0.05(+0.10%)
Feb 08, 2018 50.56 50.95 47.59 47.62 3,760,634 -2.76(-5.48%)
Feb 07, 2018 51.91 52.61 50.33 50.38 2,516,973 -1.48(-2.85%)
Feb 06, 2018 49.42 52.13 48.92 51.86 2,707,862 +1.08(+2.12%)
Feb 05, 2018 51.49 52.67 50.17 50.78 2,965,268 -1.44(-2.75%)
Feb 02, 2018 53.97 54.22 52.04 52.22 2,079,387 -2.79(-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.