Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 59.00 60.03 56.86 57.01 1,515,404 -2.54(-4.26%)
May 30, 2018 59.17 60.19 59.17 59.54 1,474,008 +0.71(+1.20%)
May 29, 2018 57.72 59.47 57.72 58.84 985,077 +0.48(+0.82%)
May 25, 2018 58.36 58.36 58.36 0 -1.54(-2.56%)
May 24, 2018 59.82 60.81 59.35 59.89 681,322 -0.72(-1.18%)
May 23, 2018 60.13 60.94 58.79 60.61 765,585 +0.30(+0.50%)
May 22, 2018 61.66 62.39 59.94 60.31 1,068,683 -1.25(-2.04%)
May 21, 2018 60.66 61.67 59.67 61.56 902,965 +1.47(+2.45%)
May 18, 2018 60.08 60.33 59.04 60.09 1,070,147 +0.17(+0.28%)
May 17, 2018 57.71 60.16 56.42 59.92 959,255 +2.22(+3.86%)
May 16, 2018 56.59 57.76 56.17 57.70 1,234,717 +1.12(+1.98%)
May 15, 2018 56.29 56.98 55.26 56.57 1,335,017 +0.16(+0.28%)
May 14, 2018 56.78 57.15 56.21 56.41 1,031,295 +0.25(+0.44%)
May 11, 2018 56.45 57.14 55.70 56.17 685,484 -0.30(-0.53%)
May 10, 2018 56.89 57.57 55.98 56.47 1,606,079 -0.07(-0.12%)
May 09, 2018 57.03 58.20 56.35 56.54 2,055,584 +0.15(+0.27%)
May 08, 2018 55.37 56.41 54.19 56.39 1,996,077 +0.67(+1.20%)
May 07, 2018 54.39 57.54 54.10 55.72 2,454,289 +1.93(+3.59%)
May 04, 2018 51.57 53.79 50.99 53.78 1,396,970 +2.34(+4.54%)
May 03, 2018 50.73 53.62 50.73 51.45 2,043,435 -0.58(-1.12%)
May 02, 2018 51.02 52.39 50.68 52.03 1,711,571 +1.02(+2.00%)
May 01, 2018 49.92 51.42 49.92 51.01 830,773 +0.56(+1.10%)
Apr 30, 2018 50.39 51.13 49.79 50.46 1,103,834 -0.08(-0.15%)
Apr 27, 2018 51.83 51.83 50.45 50.53 658,551 -1.53(-2.93%)
Apr 26, 2018 51.66 52.17 50.89 52.06 658,038 +0.55(+1.06%)
Apr 25, 2018 51.42 52.11 50.88 51.51 1,109,184 -0.07(-0.13%)
Apr 24, 2018 53.67 53.67 51.16 51.58 1,754,645 -1.96(-3.66%)
Apr 23, 2018 52.99 53.71 52.03 53.54 777,825 +0.38(+0.71%)
Apr 20, 2018 53.38 53.85 52.55 53.16 738,770 -0.47(-0.88%)
Apr 19, 2018 53.76 54.44 52.98 53.63 1,419,761 +0.27(+0.51%)
Apr 18, 2018 52.41 54.17 52.22 53.36 1,774,488 +1.23(+2.37%)
Apr 17, 2018 51.21 52.65 50.83 52.13 802,967 +1.04(+2.03%)
Apr 16, 2018 50.11 51.59 49.47 51.09 761,991 +0.98(+1.96%)
Apr 13, 2018 48.38 50.44 47.71 50.11 1,221,227 +1.81(+3.75%)
Apr 12, 2018 48.12 48.69 46.84 48.30 1,571,198 +1.57(+3.37%)
Apr 11, 2018 45.08 47.12 44.70 46.73 915,149 +1.51(+3.33%)
Apr 10, 2018 44.22 45.78 44.07 45.22 875,869 +2.10(+4.87%)
Apr 09, 2018 43.58 44.71 43.02 43.12 1,262,155 +0.21(+0.48%)
Apr 06, 2018 43.95 44.12 41.33 42.91 1,206,659 -1.35(-3.04%)
Apr 05, 2018 44.89 45.49 44.14 44.26 1,264,908 -0.36(-0.80%)
Apr 04, 2018 43.38 45.03 43.38 44.61 727,060 +0.35(+0.79%)
Apr 03, 2018 44.25 44.31 42.81 44.27 1,029,314 +0.34(+0.77%)
Apr 02, 2018 46.10 46.19 43.16 43.93 965,558 -2.28(-4.94%)
Mar 29, 2018 46.21 46.21 46.21 0 +0.02(+0.04%)
Mar 28, 2018 46.17 46.90 45.14 46.19 1,166,337 +0.01(+0.02%)
Mar 27, 2018 49.22 49.22 45.96 46.18 892,069 -2.73(-5.59%)
Mar 26, 2018 48.88 49.12 47.51 48.91 594,158 +0.90(+1.86%)
Mar 23, 2018 50.10 50.53 47.81 48.02 994,327 -1.63(-3.28%)
Mar 22, 2018 50.27 51.26 49.61 49.65 1,171,741 -1.43(-2.80%)
Mar 21, 2018 48.99 51.42 48.61 51.08 839,885 +2.48(+5.10%)
Mar 20, 2018 48.61 49.33 48.40 48.60 534,525 +0.29(+0.60%)
Mar 19, 2018 49.75 49.91 47.61 48.31 909,199 -1.91(-3.81%)
Mar 16, 2018 49.78 50.51 49.13 50.22 1,256,197 +0.50(+1.00%)
Mar 15, 2018 50.73 51.12 49.24 49.72 835,249 -0.70(-1.38%)
Mar 14, 2018 51.82 51.82 50.25 50.42 698,206 -1.30(-2.51%)
Mar 13, 2018 51.94 52.68 51.45 51.72 942,883 -0.22(-0.42%)
Mar 12, 2018 50.67 52.10 50.41 51.94 714,391 +1.02(+2.00%)
Mar 09, 2018 50.81 51.18 50.40 50.92 859,893 +0.67(+1.33%)
Mar 08, 2018 51.16 51.62 49.79 50.25 724,317 -0.88(-1.71%)
Mar 07, 2018 52.88 50.85 51.13 967,154 -0.31(-0.60%)
Mar 06, 2018 52.45 52.96 50.58 51.44 1,323,987 -0.96(-1.83%)
Mar 05, 2018 51.19 53.27 50.16 52.40 1,264,616 +0.67(+1.29%)
Mar 02, 2018 50.68 52.23 47.55 51.73 1,198,709 +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.