Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 59.03 60.07 56.89 57.04 1,514,562 -2.54(-4.26%)
May 30, 2018 59.20 60.23 59.20 59.58 1,473,189 +0.71(+1.20%)
May 29, 2018 57.76 59.50 57.76 58.87 984,529 +0.48(+0.82%)
May 25, 2018 58.39 58.39 58.39 0 -1.54(-2.56%)
May 24, 2018 59.85 60.84 59.39 59.92 680,944 -0.72(-1.18%)
May 23, 2018 60.16 60.97 58.82 60.64 765,160 +0.30(+0.50%)
May 22, 2018 61.70 62.42 59.97 60.34 1,068,089 -1.25(-2.04%)
May 21, 2018 60.69 61.71 59.70 61.59 902,463 +1.47(+2.45%)
May 18, 2018 60.11 60.36 59.08 60.12 1,069,552 +0.17(+0.28%)
May 17, 2018 57.75 60.20 56.45 59.95 958,722 +2.23(+3.85%)
May 16, 2018 56.62 57.79 56.20 57.73 1,234,030 +1.12(+1.98%)
May 15, 2018 56.32 57.01 55.30 56.61 1,334,275 +0.16(+0.28%)
May 14, 2018 56.81 57.18 56.24 56.45 1,030,722 +0.25(+0.44%)
May 11, 2018 56.48 57.17 55.73 56.20 685,103 -0.30(-0.53%)
May 10, 2018 56.93 57.61 56.01 56.50 1,605,186 -0.07(-0.12%)
May 09, 2018 57.06 58.24 56.38 56.57 2,054,441 +0.15(+0.27%)
May 08, 2018 55.40 56.45 54.22 56.42 1,994,967 +0.67(+1.20%)
May 07, 2018 54.42 57.57 54.13 55.75 2,452,925 +1.93(+3.59%)
May 04, 2018 51.60 53.82 51.02 53.81 1,396,194 +2.34(+4.54%)
May 03, 2018 50.76 53.64 50.76 51.48 2,042,298 -0.58(-1.12%)
May 02, 2018 51.05 52.41 50.71 52.06 1,710,619 +1.02(+2.00%)
May 01, 2018 49.95 51.45 49.95 51.04 830,311 +0.56(+1.10%)
Apr 30, 2018 50.42 51.16 49.82 50.49 1,103,221 -0.08(-0.15%)
Apr 27, 2018 51.86 51.86 50.48 50.56 658,184 -1.53(-2.93%)
Apr 26, 2018 51.69 52.20 50.92 52.09 657,672 +0.55(+1.06%)
Apr 25, 2018 51.45 52.14 50.91 51.54 1,108,568 -0.07(-0.13%)
Apr 24, 2018 53.70 53.70 51.18 51.61 1,753,669 -1.96(-3.66%)
Apr 23, 2018 53.02 53.74 52.06 53.57 777,392 +0.38(+0.71%)
Apr 20, 2018 53.41 53.88 52.58 53.19 738,359 -0.47(-0.88%)
Apr 19, 2018 53.79 54.47 53.01 53.66 1,418,972 +0.27(+0.51%)
Apr 18, 2018 52.44 54.20 52.25 53.39 1,773,501 +1.24(+2.37%)
Apr 17, 2018 51.24 52.68 50.86 52.16 802,521 +1.04(+2.03%)
Apr 16, 2018 50.14 51.62 49.50 51.12 761,568 +0.98(+1.96%)
Apr 13, 2018 48.40 50.47 47.73 50.14 1,220,548 +1.81(+3.75%)
Apr 12, 2018 48.15 48.71 46.87 48.33 1,570,325 +1.57(+3.37%)
Apr 11, 2018 45.10 47.15 44.73 46.75 914,640 +1.51(+3.33%)
Apr 10, 2018 44.24 45.81 44.09 45.24 875,382 +2.10(+4.87%)
Apr 09, 2018 43.60 44.73 43.05 43.14 1,261,454 +0.21(+0.48%)
Apr 06, 2018 43.97 44.14 41.35 42.93 1,205,988 -1.35(-3.05%)
Apr 05, 2018 44.91 45.52 44.17 44.28 1,264,205 -0.36(-0.80%)
Apr 04, 2018 43.40 45.05 43.40 44.64 726,656 +0.35(+0.79%)
Apr 03, 2018 44.27 44.34 42.84 44.29 1,028,742 +0.34(+0.77%)
Apr 02, 2018 46.13 46.21 43.19 43.95 965,021 -2.28(-4.94%)
Mar 29, 2018 46.23 46.23 46.23 0 +0.02(+0.04%)
Mar 28, 2018 46.20 46.93 45.17 46.21 1,165,689 +0.01(+0.02%)
Mar 27, 2018 49.25 49.25 45.99 46.20 891,572 -2.73(-5.59%)
Mar 26, 2018 48.91 49.15 47.53 48.94 593,827 +0.90(+1.86%)
Mar 23, 2018 50.13 50.56 47.84 48.04 993,774 -1.63(-3.28%)
Mar 22, 2018 50.30 51.29 49.64 49.67 1,171,089 -1.43(-2.80%)
Mar 21, 2018 49.01 51.45 48.63 51.11 839,418 +2.48(+5.10%)
Mar 20, 2018 48.64 49.35 48.43 48.63 534,227 +0.29(+0.60%)
Mar 19, 2018 49.78 49.94 47.64 48.34 908,693 -1.91(-3.81%)
Mar 16, 2018 49.81 50.53 49.16 50.25 1,255,499 +0.50(+1.00%)
Mar 15, 2018 50.76 51.15 49.27 49.75 834,784 -0.70(-1.38%)
Mar 14, 2018 51.85 51.85 50.28 50.45 697,818 -1.30(-2.51%)
Mar 13, 2018 51.97 52.71 51.48 51.75 942,358 -0.22(-0.42%)
Mar 12, 2018 50.69 52.13 50.44 51.97 713,994 +1.02(+2.00%)
Mar 09, 2018 50.83 51.21 50.43 50.95 859,415 +0.67(+1.33%)
Mar 08, 2018 51.18 51.65 49.82 50.28 723,914 -0.88(-1.71%)
Mar 07, 2018 52.91 50.88 51.16 966,616 -0.31(-0.60%)
Mar 06, 2018 52.48 52.99 50.61 51.47 1,323,251 -0.96(-1.83%)
Mar 05, 2018 51.22 53.30 50.18 52.43 1,263,913 +0.67(+1.29%)
Mar 02, 2018 50.71 52.26 47.57 51.76 1,198,042 +0.39(+0.75%)
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.