Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 59.09 59.25 58.95 59.10 69,910 +0.21(+0.36%)
Apr 27, 2018 58.51 58.89 58.51 58.89 5,383 +0.53(+0.91%)
Apr 26, 2018 58.38 58.48 58.16 58.36 11,978 +0.37(+0.64%)
Apr 25, 2018 58.23 58.23 57.63 57.99 8,386 -0.93(-1.58%)
Apr 24, 2018 59.47 59.60 58.87 58.92 33,693 -0.55(-0.92%)
Apr 23, 2018 59.83 60.24 59.22 59.47 16,548 +0.15(+0.25%)
Apr 20, 2018 59.73 59.73 59.09 59.32 33,010 -0.24(-0.40%)
Apr 19, 2018 60.14 60.21 59.41 59.56 8,169 -0.45(-0.75%)
Apr 18, 2018 60.38 60.38 59.57 60.01 20,612 -0.46(-0.76%)
Apr 17, 2018 60.05 60.48 60.05 60.47 15,921 +0.57(+0.95%)
Apr 16, 2018 59.95 59.97 59.71 59.90 10,354 -0.01(-0.02%)
Apr 13, 2018 60.41 60.47 59.92 59.92 60,510 +0.04(+0.06%)
Apr 12, 2018 60.23 60.23 59.83 59.88 19,111 -0.13(-0.22%)
Apr 11, 2018 60.01 60.35 60.00 60.01 24,182 -0.52(-0.86%)
Apr 10, 2018 60.38 60.61 60.27 60.53 10,354 +0.39(+0.65%)
Apr 09, 2018 60.26 60.50 60.04 60.14 23,249 +0.82(+1.38%)
Apr 06, 2018 59.95 60.38 59.11 59.32 61,476 -0.69(-1.15%)
Apr 05, 2018 59.57 60.40 59.57 60.01 26,734 +0.68(+1.15%)
Apr 04, 2018 57.81 59.37 57.34 59.33 36,739 +0.24(+0.41%)
Apr 03, 2018 58.91 59.49 58.48 59.09 87,919 +1.86(+3.25%)
Apr 02, 2018 57.62 58.03 57.02 57.23 17,562 +0.02(+0.03%)
Mar 29, 2018 57.21 57.21 57.21 0 +0.90(+1.60%)
Mar 28, 2018 56.70 56.70 55.95 56.31 13,008 -0.42(-0.74%)
Mar 27, 2018 57.34 57.64 56.73 56.73 31,201 +0.12(+0.21%)
Mar 26, 2018 56.80 57.35 56.19 56.61 68,764 +0.91(+1.63%)
Mar 23, 2018 56.48 56.50 55.69 55.70 63,846 -1.07(-1.88%)
Mar 22, 2018 57.48 57.54 56.77 56.77 104,671 -2.04(-3.47%)
Mar 21, 2018 58.46 58.85 58.26 58.81 70,909 +0.43(+0.74%)
Mar 20, 2018 58.00 58.50 58.00 58.38 182,953 +0.54(+0.93%)
Mar 19, 2018 58.42 58.42 57.53 57.84 61,647 -1.70(-2.86%)
Mar 16, 2018 60.11 60.11 59.51 59.54 63,632 -1.05(-1.73%)
Mar 15, 2018 60.70 60.97 60.45 60.59 18,935 +0.58(+0.97%)
Mar 14, 2018 60.70 60.90 59.82 60.01 41,814 +0.20(+0.33%)
Mar 13, 2018 60.09 60.57 59.77 59.81 44,398 +0.39(+0.66%)
Mar 12, 2018 59.47 59.90 59.15 59.42 52,400 -0.20(-0.34%)
Mar 09, 2018 59.30 59.68 59.01 59.62 106,733 +0.34(+0.57%)
Mar 08, 2018 59.19 59.33 59.00 59.28 40,070 -0.07(-0.12%)
Mar 07, 2018 59.45 58.79 59.35 87,760 -1.03(-1.71%)
Mar 06, 2018 60.76 60.92 60.16 60.38 55,057 -1.12(-1.82%)
Mar 05, 2018 61.11 62.03 60.99 61.50 39,293 +0.02(+0.03%)
Mar 02, 2018 61.00 61.48 60.70 61.48 95,226 +0.10(+0.16%)
Mar 01, 2018 62.13 62.30 61.31 61.38 31,395 -0.80(-1.29%)
Feb 28, 2018 62.53 62.77 62.03 62.18 11,388 +0.14(+0.23%)
Feb 27, 2018 62.99 62.99 62.00 62.04 21,772 -1.48(-2.33%)
Feb 26, 2018 63.43 63.60 62.65 63.52 23,498 +0.52(+0.83%)
Feb 23, 2018 62.54 63.00 62.48 63.00 34,652 +2.04(+3.35%)
Feb 22, 2018 60.96 60.96 27,202 -0.07(-0.11%)
Feb 21, 2018 62.21 62.38 61.03 61.03 108,636 -1.09(-1.75%)
Feb 20, 2018 62.50 62.50 61.56 62.12 76,764 -1.10(-1.74%)
Feb 16, 2018 63.22 63.22 63.22 0 -1.68(-2.59%)
Feb 15, 2018 64.92 64.92 64.03 64.90 36,183 -0.71(-1.08%)
Feb 14, 2018 64.07 65.66 64.07 65.61 94,987 +0.86(+1.33%)
Feb 13, 2018 64.71 64.99 64.44 64.75 39,300 -0.15(-0.23%)
Feb 12, 2018 64.58 65.07 64.28 64.90 72,238 +1.31(+2.06%)
Feb 09, 2018 62.99 63.96 61.85 63.59 52,920 +2.84(+4.67%)
Feb 08, 2018 63.64 60.75 60.75 44,866 -0.58(-0.95%)
Feb 07, 2018 62.07 62.96 61.33 61.33 60,880 +0.13(+0.21%)
Feb 06, 2018 59.66 61.72 59.27 61.20 101,712 +0.72(+1.19%)
Feb 05, 2018 61.70 62.32 60.08 60.48 65,398 -0.43(-0.70%)
Feb 02, 2018 62.47 62.54 60.73 60.91 277,565 -4.27(-6.55%)
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.