Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 61.75 62.51 61.49 61.58 5,668,334 -0.21(-0.34%)
Apr 27, 2018 60.66 61.99 60.56 61.80 4,375,738 +0.82(+1.35%)
Apr 26, 2018 60.50 61.19 60.30 60.97 3,669,573 +0.63(+1.04%)
Apr 25, 2018 59.59 60.79 59.29 60.35 3,054,293 +0.52(+0.86%)
Apr 24, 2018 60.20 61.04 59.55 59.83 4,650,446 -0.36(-0.59%)
Apr 23, 2018 60.01 60.29 59.17 60.18 3,944,436 +0.53(+0.90%)
Apr 20, 2018 60.34 60.77 59.48 59.65 4,845,238 -0.56(-0.93%)
Apr 19, 2018 61.34 61.34 59.53 60.21 6,854,431 -1.31(-2.14%)
Apr 18, 2018 61.69 62.31 61.43 61.52 3,785,545 +0.07(+0.11%)
Apr 17, 2018 61.76 61.87 61.41 61.46 3,615,087 +0.38(+0.62%)
Apr 16, 2018 61.02 61.44 60.62 61.07 5,702,935 +0.41(+0.67%)
Apr 13, 2018 61.74 61.74 60.35 60.67 4,508,560 -0.77(-1.26%)
Apr 12, 2018 62.03 62.42 61.16 61.44 3,560,496 -0.33(-0.54%)
Apr 11, 2018 61.48 62.35 61.19 61.77 4,176,993 +0.03(+0.04%)
Apr 10, 2018 61.80 61.93 60.93 61.74 5,487,095 +1.11(+1.83%)
Apr 09, 2018 61.46 61.69 60.57 60.63 3,646,338 -0.69(-1.12%)
Apr 06, 2018 60.88 62.28 60.66 61.32 7,497,855 -0.13(-0.21%)
Apr 05, 2018 61.04 61.57 60.01 61.45 5,329,164 +0.49(+0.81%)
Apr 04, 2018 58.43 61.02 58.40 60.96 6,129,194 +1.98(+3.35%)
Apr 03, 2018 58.86 59.33 58.54 58.98 4,107,095 +0.47(+0.80%)
Apr 02, 2018 58.56 58.85 57.21 58.51 6,958,057 -0.38(-0.65%)
Mar 29, 2018 58.89 58.89 58.89 0 +0.21(+0.36%)
Mar 28, 2018 58.31 60.88 58.31 58.68 9,492,825 +0.57(+0.98%)
Mar 27, 2018 60.05 60.14 57.88 58.11 8,129,927 -1.50(-2.52%)
Mar 26, 2018 58.25 59.91 58.23 59.62 5,769,389 +2.04(+3.54%)
Mar 23, 2018 59.14 59.56 57.49 57.58 6,202,114 -0.86(-1.47%)
Mar 22, 2018 59.25 59.79 58.37 58.44 7,795,652 -1.06(-1.78%)
Mar 21, 2018 60.38 60.65 59.50 59.50 4,471,041 -1.20(-1.98%)
Mar 20, 2018 59.89 60.88 59.81 60.70 5,911,983 +1.03(+1.73%)
Mar 19, 2018 60.16 60.50 59.47 59.67 3,789,948 -0.55(-0.92%)
Mar 16, 2018 59.84 60.59 59.73 60.22 8,602,308 +0.31(+0.51%)
Mar 15, 2018 60.46 60.65 59.62 59.91 7,696,475 -0.02(-0.03%)
Mar 14, 2018 60.84 59.70 59.93 5,521,491 -0.44(-0.73%)
Mar 13, 2018 60.23 61.16 60.12 60.37 5,287,964 +0.42(+0.71%)
Mar 12, 2018 59.42 60.22 59.22 59.95 4,320,784 +0.15(+0.26%)
Mar 09, 2018 59.70 60.07 58.81 59.79 8,031,785 +0.63(+1.06%)
Mar 08, 2018 60.59 60.72 58.66 59.17 10,286,443 -1.43(-2.35%)
Mar 07, 2018 61.19 60.59 9,054,725 -0.31(-0.50%)
Mar 06, 2018 62.98 63.31 59.33 60.90 23,563,284 -2.84(-4.46%)
Mar 05, 2018 63.42 64.26 62.73 63.74 8,999,009 -0.01(-0.01%)
Mar 02, 2018 62.46 64.03 62.18 63.75 5,842,838 +0.87(+1.38%)
Mar 01, 2018 64.05 64.09 61.92 62.88 8,351,484 -1.09(-1.70%)
Feb 28, 2018 64.52 65.04 63.97 63.97 6,507,784 -0.14(-0.21%)
Feb 27, 2018 65.94 66.53 63.85 64.10 7,348,881 -1.13(-1.73%)
Feb 26, 2018 64.68 65.31 63.77 65.23 6,813,046 +1.26(+1.98%)
Feb 23, 2018 64.06 64.72 63.02 63.97 6,455,074 +0.32(+0.51%)
Feb 22, 2018 63.64 8,182,862 +1.76(+2.84%)
Feb 21, 2018 62.11 63.28 61.85 61.89 10,191,512 +0.08(+0.14%)
Feb 20, 2018 61.79 62.64 60.81 61.80 8,353,579 -1.88(-2.96%)
Feb 16, 2018 63.69 63.69 63.69 0 -0.29(-0.45%)
Feb 15, 2018 64.12 63.32 63.97 4,073,333 +0.58(+0.92%)
Feb 14, 2018 62.50 64.46 62.31 63.39 8,782,159 +1.24(+1.99%)
Feb 13, 2018 60.46 62.21 60.30 62.16 5,246,977 +1.68(+2.78%)
Feb 12, 2018 61.53 61.61 60.19 60.47 5,496,542 -0.48(-0.79%)
Feb 09, 2018 60.41 61.39 57.97 60.95 9,191,864 +1.13(+1.88%)
Feb 08, 2018 61.84 62.16 59.79 59.83 6,778,807 -1.80(-2.92%)
Feb 07, 2018 61.02 62.36 60.86 61.63 7,749,896 +0.45(+0.74%)
Feb 06, 2018 58.50 61.47 57.55 61.17 9,564,556 +0.78(+1.29%)
Feb 05, 2018 60.95 62.40 59.83 60.39 7,688,498 -0.98(-1.60%)
Feb 02, 2018 62.49 62.67 61.18 61.37 8,091,924 -1.70(-2.69%)
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.