Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 61.36 61.92 60.68 60.68 2,698,266 -0.59(-0.96%)
Apr 27, 2018 60.54 61.39 60.13 61.27 3,666,072 +0.70(+1.16%)
Apr 26, 2018 59.66 60.98 59.16 60.57 2,076,662 +1.01(+1.70%)
Apr 25, 2018 59.50 59.84 58.51 59.56 2,440,207 +0.06(+0.10%)
Apr 24, 2018 60.31 60.74 58.56 59.50 2,977,926 -0.83(-1.38%)
Apr 23, 2018 60.73 61.10 59.66 60.33 3,040,542 -0.15(-0.25%)
Apr 20, 2018 58.30 61.80 57.65 60.48 6,156,218 +1.65(+2.80%)
Apr 19, 2018 58.08 58.89 57.97 58.83 4,542,285 +0.77(+1.33%)
Apr 18, 2018 59.21 59.23 57.20 58.06 3,908,795 -0.38(-0.65%)
Apr 17, 2018 58.20 59.00 57.89 58.44 2,856,659 +0.85(+1.48%)
Apr 16, 2018 57.32 58.03 57.17 57.59 3,217,326 +0.63(+1.11%)
Apr 13, 2018 58.25 58.38 56.60 56.96 2,492,681 -0.78(-1.35%)
Apr 12, 2018 57.58 58.39 57.33 57.74 2,876,603 +0.62(+1.09%)
Apr 11, 2018 56.67 57.90 56.33 57.12 1,676,318 -0.14(-0.24%)
Apr 10, 2018 56.86 57.75 56.64 57.26 4,202,188 +1.72(+3.10%)
Apr 09, 2018 55.78 57.16 55.40 55.54 1,960,104 +0.30(+0.54%)
Apr 06, 2018 56.05 56.55 54.49 55.24 1,993,051 -1.60(-2.81%)
Apr 05, 2018 56.49 57.55 56.03 56.84 2,376,968 +0.97(+1.74%)
Apr 04, 2018 54.06 56.07 53.98 55.87 2,638,143 +0.70(+1.27%)
Apr 03, 2018 54.64 55.22 54.14 55.17 3,234,279 +0.84(+1.55%)
Apr 02, 2018 55.12 55.28 53.48 54.33 4,909,798 -1.08(-1.95%)
Mar 29, 2018 55.41 55.41 55.41 0 +1.81(+3.38%)
Mar 28, 2018 53.97 54.26 52.50 53.60 2,691,382 -0.47(-0.87%)
Mar 27, 2018 55.80 56.22 53.56 54.07 2,336,428 -1.49(-2.68%)
Mar 26, 2018 54.34 55.71 53.74 55.56 2,531,289 +2.47(+4.65%)
Mar 23, 2018 55.07 55.37 52.99 53.09 2,775,291 -1.88(-3.42%)
Mar 22, 2018 56.66 56.98 54.70 54.97 3,230,068 -2.64(-4.58%)
Mar 21, 2018 57.16 58.49 57.06 57.61 2,060,254 +0.45(+0.79%)
Mar 20, 2018 56.98 57.43 56.74 57.16 1,877,660 +0.67(+1.19%)
Mar 19, 2018 57.20 57.64 55.63 56.49 1,740,849 -0.80(-1.40%)
Mar 16, 2018 56.84 57.75 56.55 57.29 2,828,379 +0.55(+0.97%)
Mar 15, 2018 57.46 57.46 56.24 56.74 3,184,857 -0.42(-0.73%)
Mar 14, 2018 56.23 57.73 55.68 57.16 4,921,844 +0.17(+0.30%)
Mar 13, 2018 58.06 58.26 56.81 56.99 2,006,306 -0.89(-1.54%)
Mar 12, 2018 58.15 58.45 57.45 57.88 3,079,036 +0.64(+1.12%)
Mar 09, 2018 55.55 57.27 55.49 57.24 2,831,103 +2.07(+3.75%)
Mar 08, 2018 55.21 55.42 54.31 55.17 2,571,473 +0.26(+0.47%)
Mar 07, 2018 55.15 54.91 2,644,578 +0.51(+0.94%)
Mar 06, 2018 53.32 54.78 52.89 54.40 3,378,662 +1.78(+3.38%)
Mar 05, 2018 51.04 53.12 50.77 52.62 2,160,757 +1.10(+2.14%)
Mar 02, 2018 50.91 51.64 50.36 51.52 1,984,921 +0.33(+0.64%)
Mar 01, 2018 52.24 52.88 50.75 51.19 3,014,118 -1.04(-1.99%)
Feb 28, 2018 53.40 54.00 52.21 52.23 3,237,579 -0.88(-1.66%)
Feb 27, 2018 52.32 54.72 52.12 53.11 5,663,012 +1.15(+2.21%)
Feb 26, 2018 51.58 51.97 50.96 51.96 3,481,366 +0.58(+1.13%)
Feb 23, 2018 51.09 51.39 50.44 51.38 2,976,738 +0.64(+1.26%)
Feb 22, 2018 50.64 50.74 2,280,949 -1.02(-1.97%)
Feb 21, 2018 52.30 52.67 51.73 51.76 2,092,117 -0.25(-0.48%)
Feb 20, 2018 51.70 52.40 51.29 52.01 2,172,566 +0.20(+0.39%)
Feb 16, 2018 51.81 51.81 51.81 0 +0.08(+0.15%)
Feb 15, 2018 52.16 51.05 51.73 2,860,341 +0.20(+0.39%)
Feb 14, 2018 49.78 51.73 49.70 51.53 1,985,897 +1.48(+2.96%)
Feb 13, 2018 49.97 50.21 49.52 50.05 2,011,573 -0.15(-0.30%)
Feb 12, 2018 49.93 50.77 49.39 50.20 2,749,133 +0.73(+1.48%)
Feb 09, 2018 49.17 49.95 47.36 49.47 4,915,153 +0.99(+2.04%)
Feb 08, 2018 51.66 48.48 48.48 3,729,263 -3.07(-5.96%)
Feb 07, 2018 51.98 52.64 51.42 51.55 2,645,886 -0.73(-1.40%)
Feb 06, 2018 48.86 52.67 48.25 52.28 5,997,327 +1.14(+2.23%)
Feb 05, 2018 51.80 53.22 50.16 51.14 3,630,388 -1.43(-2.72%)
Feb 02, 2018 53.85 54.31 52.38 52.57 2,166,744 -1.53(-2.83%)
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.