Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.01 61.11 60.18 60.26 366,775 -0.79(-1.30%)
May 30, 2018 60.97 61.80 60.93 61.05 255,217 +0.58(+0.96%)
May 29, 2018 61.97 62.34 60.22 60.47 608,551 -2.21(-3.52%)
May 25, 2018 62.68 62.68 62.68 0 -0.75(-1.18%)
May 24, 2018 63.68 63.86 62.68 63.43 200,266 -0.21(-0.33%)
May 23, 2018 63.22 63.76 62.26 63.64 279,537 +0.08(+0.13%)
May 22, 2018 63.68 64.84 63.18 63.55 360,892 -0.04(-0.07%)
May 21, 2018 63.97 64.39 63.30 63.59 242,102 +0.04(+0.07%)
May 18, 2018 63.34 64.01 63.26 63.55 357,672 +0.25(+0.40%)
May 17, 2018 63.39 63.76 63.18 63.30 336,866 -0.25(-0.39%)
May 16, 2018 62.97 64.30 62.97 63.55 423,463 +0.79(+1.26%)
May 15, 2018 62.34 62.93 61.97 62.76 282,395 +0.08(+0.13%)
May 14, 2018 63.47 63.93 62.59 62.68 180,905 -0.75(-1.18%)
May 11, 2018 63.34 64.05 63.22 63.43 239,006 +0.21(+0.33%)
May 10, 2018 63.05 64.05 63.05 63.22 548,940 +0.29(+0.46%)
May 09, 2018 62.43 63.28 61.97 62.93 383,670 +0.83(+1.34%)
May 08, 2018 61.26 62.26 61.26 62.09 377,167 +0.83(+1.36%)
May 07, 2018 61.18 62.14 61.18 61.26 293,579 +0.29(+0.48%)
May 04, 2018 60.38 61.43 59.43 60.97 620,730 +0.17(+0.27%)
May 03, 2018 61.80 63.22 60.09 60.80 682,862 -0.54(-0.88%)
May 02, 2018 60.68 62.07 60.68 61.34 432,615 +0.96(+1.59%)
May 01, 2018 60.47 60.66 59.76 60.38 490,975 -0.42(-0.69%)
Apr 30, 2018 62.30 62.64 60.76 60.80 333,866 -1.25(-2.01%)
Apr 27, 2018 63.34 63.47 61.68 62.05 386,475 -1.21(-1.91%)
Apr 26, 2018 63.47 63.47 62.39 63.26 208,954 +0.25(+0.40%)
Apr 25, 2018 63.18 63.47 62.68 63.01 367,898 -0.17(-0.26%)
Apr 24, 2018 65.18 65.80 62.93 63.18 624,483 -1.88(-2.88%)
Apr 23, 2018 63.80 65.18 63.76 65.05 440,801 +1.21(+1.89%)
Apr 20, 2018 64.09 64.51 63.51 63.84 292,810 -0.42(-0.65%)
Apr 19, 2018 65.68 65.68 63.80 64.26 396,736 -1.67(-2.53%)
Apr 18, 2018 65.89 66.32 65.80 65.93 381,229 +0.33(+0.51%)
Apr 17, 2018 65.55 66.09 65.18 65.59 447,309 +0.63(+0.96%)
Apr 16, 2018 63.51 65.14 63.34 64.97 469,942 +1.79(+2.84%)
Apr 13, 2018 63.55 63.55 62.59 63.18 534,195 +0.17(+0.26%)
Apr 12, 2018 62.51 63.39 62.05 63.01 368,181 +1.00(+1.61%)
Apr 11, 2018 62.55 62.55 61.22 62.01 321,196 -0.83(-1.33%)
Apr 10, 2018 60.76 63.05 60.55 62.84 720,544 +3.43(+5.77%)
Apr 09, 2018 60.00 60.16 59.21 59.42 436,225 -0.17(-0.28%)
Apr 06, 2018 61.04 61.53 59.17 59.58 263,234 -1.95(-3.17%)
Apr 05, 2018 59.50 61.99 59.50 61.53 727,285 +2.40(+4.07%)
Apr 04, 2018 59.29 60.04 58.13 59.13 862,208 -1.20(-1.99%)
Apr 03, 2018 60.58 60.66 59.54 60.33 726,096 +0.00(+0.00%)
Apr 02, 2018 61.37 61.86 60.21 60.33 580,779 -1.08(-1.76%)
Mar 29, 2018 61.41 61.41 61.41 0 +0.54(+0.89%)
Mar 28, 2018 61.86 62.61 60.83 60.87 457,504 -0.83(-1.34%)
Mar 27, 2018 62.74 63.07 61.41 61.70 425,858 -0.95(-1.52%)
Mar 26, 2018 62.90 63.56 61.95 62.65 655,134 +1.24(+2.03%)
Mar 23, 2018 62.86 63.27 61.37 61.41 471,589 -1.24(-1.99%)
Mar 22, 2018 65.14 65.64 62.61 62.65 452,244 -3.32(-5.03%)
Mar 21, 2018 64.73 66.34 64.73 65.97 345,970 +1.24(+1.92%)
Mar 20, 2018 65.35 65.55 64.48 64.73 301,229 -0.50(-0.76%)
Mar 19, 2018 65.55 65.72 63.94 65.22 367,525 -0.50(-0.76%)
Mar 16, 2018 64.85 66.01 64.06 65.72 436,810 +0.91(+1.41%)
Mar 15, 2018 66.34 66.49 64.19 64.81 402,603 -1.58(-2.37%)
Mar 14, 2018 68.21 68.25 66.22 66.38 277,058 -1.58(-2.32%)
Mar 13, 2018 68.00 68.50 67.79 67.96 459,023 +0.08(+0.12%)
Mar 12, 2018 67.84 68.29 67.71 67.88 589,022 +0.41(+0.61%)
Mar 09, 2018 67.01 67.63 66.49 67.46 633,666 +0.79(+1.18%)
Mar 08, 2018 66.88 67.13 66.01 66.67 253,710 -0.04(-0.06%)
Mar 07, 2018 66.09 66.72 454,092 -0.25(-0.37%)
Mar 06, 2018 66.84 67.34 66.18 66.96 1,075,356 +1.20(+1.83%)
Mar 05, 2018 65.39 66.14 65.22 65.76 410,280 +0.00(+0.00%)
Mar 02, 2018 65.31 66.01 64.44 65.76 294,683 -0.04(-0.06%)
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.