Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 54.69 55.13 53.79 54.50 4,367,039 +0.01(+0.02%)
Apr 27, 2018 54.96 55.26 53.46 54.49 4,010,227 -0.77(-1.39%)
Apr 26, 2018 54.89 55.57 54.49 55.26 4,183,172 +0.86(+1.58%)
Apr 25, 2018 53.95 54.61 53.45 54.40 3,431,391 +0.62(+1.15%)
Apr 24, 2018 54.37 54.63 53.49 53.78 4,237,482 -0.02(-0.04%)
Apr 23, 2018 54.88 54.90 53.66 53.80 4,000,455 -0.60(-1.10%)
Apr 20, 2018 55.91 56.13 54.18 54.40 4,901,160 -1.75(-3.12%)
Apr 19, 2018 57.48 57.78 56.11 56.15 3,366,789 -2.42(-4.13%)
Apr 18, 2018 58.63 59.12 58.27 58.57 1,385,489 -0.42(-0.71%)
Apr 17, 2018 58.68 59.19 58.35 58.99 1,828,759 +0.89(+1.53%)
Apr 16, 2018 57.73 58.40 57.53 58.10 1,763,271 +0.37(+0.64%)
Apr 13, 2018 58.71 58.84 57.54 57.73 1,588,741 -0.87(-1.48%)
Apr 12, 2018 58.05 58.81 57.88 58.60 1,686,166 +0.87(+1.51%)
Apr 11, 2018 57.39 58.36 57.28 57.73 1,167,878 -0.25(-0.43%)
Apr 10, 2018 57.96 58.67 57.31 57.98 2,060,464 +1.12(+1.97%)
Apr 09, 2018 57.15 58.62 56.84 56.86 2,917,484 +0.05(+0.09%)
Apr 06, 2018 57.33 58.32 56.70 56.81 5,321,611 -1.05(-1.81%)
Apr 05, 2018 59.75 59.76 57.33 57.86 4,564,596 -1.34(-2.26%)
Apr 04, 2018 57.56 59.36 57.56 59.20 2,941,577 +0.30(+0.51%)
Apr 03, 2018 58.04 59.27 57.91 58.90 2,853,726 +1.49(+2.60%)
Apr 02, 2018 59.64 59.81 56.89 57.41 4,818,495 -2.81(-4.67%)
Mar 29, 2018 60.22 60.22 60.22 0 +1.27(+2.15%)
Mar 28, 2018 59.37 59.98 58.53 58.95 2,224,543 -0.46(-0.77%)
Mar 27, 2018 61.56 61.98 59.09 59.41 3,680,130 -1.59(-2.61%)
Mar 26, 2018 60.01 61.06 59.56 61.00 2,545,734 +2.18(+3.71%)
Mar 23, 2018 60.18 60.39 58.81 58.82 1,999,253 -1.22(-2.03%)
Mar 22, 2018 60.91 61.43 59.88 60.04 1,661,889 -1.38(-2.25%)
Mar 21, 2018 61.62 62.19 61.19 61.42 1,672,251 -0.29(-0.47%)
Mar 20, 2018 61.50 62.08 61.14 61.71 1,620,558 +0.37(+0.60%)
Mar 19, 2018 62.01 62.20 60.47 61.34 2,219,890 -1.28(-2.04%)
Mar 16, 2018 62.69 63.26 62.15 62.62 4,039,824 +0.25(+0.40%)
Mar 15, 2018 61.86 62.81 61.77 62.37 2,435,597 +0.36(+0.58%)
Mar 14, 2018 62.80 62.88 61.64 62.01 3,170,270 -0.18(-0.29%)
Mar 13, 2018 63.87 64.08 62.12 62.19 2,558,546 -1.30(-2.05%)
Mar 12, 2018 64.00 64.40 63.38 63.49 1,807,984 +0.03(+0.05%)
Mar 09, 2018 62.74 63.73 62.57 63.46 1,657,959 +1.28(+2.06%)
Mar 08, 2018 63.08 63.08 61.90 62.18 1,496,847 -0.62(-0.99%)
Mar 07, 2018 61.83 62.80 1,462,669 +0.02(+0.03%)
Mar 06, 2018 61.93 62.79 61.45 62.78 2,116,531 +1.05(+1.70%)
Mar 05, 2018 61.02 62.38 60.82 61.73 1,381,917 +0.50(+0.82%)
Mar 02, 2018 60.72 61.34 60.26 61.23 1,701,444 +0.33(+0.54%)
Mar 01, 2018 61.00 61.41 59.95 60.90 3,011,940 -0.04(-0.07%)
Feb 28, 2018 61.12 61.96 60.87 60.94 2,640,139 -1.21(-1.95%)
Feb 27, 2018 62.38 62.96 61.55 62.15 2,312,474 -0.37(-0.59%)
Feb 26, 2018 61.79 62.60 61.60 62.52 1,524,868 +0.52(+0.84%)
Feb 23, 2018 61.68 62.03 60.53 62.00 2,653,759 +0.96(+1.57%)
Feb 22, 2018 60.83 61.04 2,089,383 -0.71(-1.15%)
Feb 21, 2018 62.37 62.89 61.71 61.75 1,680,838 -0.37(-0.60%)
Feb 20, 2018 60.88 63.21 60.88 62.12 3,059,977 +0.86(+1.40%)
Feb 16, 2018 61.26 61.26 61.26 0 +0.05(+0.08%)
Feb 15, 2018 59.40 59.44 58.97 61.21 4,927,707 +2.07(+3.50%)
Feb 14, 2018 57.99 59.34 57.87 59.14 1,716,233 +0.80(+1.37%)
Feb 13, 2018 57.93 58.34 1,361,635 -0.41(-0.70%)
Feb 12, 2018 58.24 59.34 58.14 58.75 2,376,714 +0.80(+1.38%)
Feb 09, 2018 56.13 58.36 55.68 57.95 4,377,573 +2.35(+4.23%)
Feb 08, 2018 56.85 57.57 55.49 55.60 3,761,531 -1.21(-2.13%)
Feb 07, 2018 58.77 58.84 56.40 56.81 3,682,341 -2.68(-4.50%)
Feb 06, 2018 57.73 59.87 56.97 59.49 3,162,014 +0.01(+0.02%)
Feb 05, 2018 59.75 61.34 58.87 59.48 2,935,957 -1.06(-1.75%)
Feb 02, 2018 60.82 61.69 60.00 60.54 3,232,359 -0.60(-0.98%)
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.