Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 61.60 61.73 61.44 61.48 888,928 -0.12(-0.19%)
Apr 27, 2018 61.69 61.91 61.58 61.60 582,392 +0.10(+0.16%)
Apr 26, 2018 61.13 61.77 61.13 61.50 434,241 +0.59(+0.96%)
Apr 25, 2018 60.92 61.43 60.73 60.92 1,036,460 -0.17(-0.28%)
Apr 24, 2018 61.52 61.91 60.88 61.09 467,457 -0.29(-0.48%)
Apr 23, 2018 61.34 61.63 61.20 61.38 427,472 +0.20(+0.33%)
Apr 20, 2018 61.29 61.57 60.83 61.18 470,040 -0.07(-0.12%)
Apr 19, 2018 61.38 61.57 60.87 61.26 606,347 -0.28(-0.46%)
Apr 18, 2018 61.56 61.79 61.38 61.54 416,506 +0.16(+0.27%)
Apr 17, 2018 61.26 61.55 60.98 61.37 304,481 +0.32(+0.52%)
Apr 16, 2018 60.72 61.16 60.48 61.05 415,564 +0.64(+1.06%)
Apr 13, 2018 61.00 61.00 60.12 60.41 448,801 -0.41(-0.68%)
Apr 12, 2018 60.91 61.15 60.43 60.83 1,123,695 +0.25(+0.41%)
Apr 11, 2018 60.62 60.84 60.35 60.58 476,953 -0.37(-0.60%)
Apr 10, 2018 61.26 61.58 60.28 60.94 680,948 +0.35(+0.57%)
Apr 09, 2018 60.42 61.28 60.15 60.60 1,029,948 +0.63(+1.05%)
Apr 06, 2018 60.74 61.45 59.69 59.97 445,293 -1.21(-1.97%)
Apr 05, 2018 61.90 62.15 61.13 61.17 573,680 -0.23(-0.37%)
Apr 04, 2018 59.77 61.48 59.44 61.40 585,069 +1.03(+1.71%)
Apr 03, 2018 60.24 60.68 59.67 60.37 1,417,410 +0.24(+0.40%)
Apr 02, 2018 60.91 61.23 59.85 60.13 410,122 -0.87(-1.42%)
Mar 29, 2018 61.00 61.00 61.00 0 +0.48(+0.80%)
Mar 28, 2018 60.21 60.77 59.86 60.52 542,596 +0.47(+0.78%)
Mar 27, 2018 60.85 61.03 59.93 60.05 811,046 -0.61(-1.01%)
Mar 26, 2018 60.62 61.17 59.74 60.66 756,404 +0.82(+1.37%)
Mar 23, 2018 60.99 61.89 59.83 59.84 1,320,662 -1.16(-1.90%)
Mar 22, 2018 61.57 63.56 60.95 61.00 1,291,909 -1.77(-2.82%)
Mar 21, 2018 63.47 63.50 62.59 62.76 703,503 -0.66(-1.05%)
Mar 20, 2018 63.75 63.75 62.83 63.43 674,120 -0.42(-0.66%)
Mar 19, 2018 62.88 65.32 62.64 63.85 1,820,373 +1.69(+2.71%)
Mar 16, 2018 61.72 62.30 61.72 62.16 838,986 +0.31(+0.50%)
Mar 15, 2018 61.97 62.31 61.61 61.85 545,529 +0.04(+0.06%)
Mar 14, 2018 62.59 62.84 61.77 61.82 372,725 -0.66(-1.05%)
Mar 13, 2018 63.05 63.25 62.34 62.47 401,028 -0.32(-0.51%)
Mar 12, 2018 62.85 63.23 62.68 62.79 640,838 -0.08(-0.13%)
Mar 09, 2018 61.93 62.90 61.53 62.87 934,052 +1.21(+1.96%)
Mar 08, 2018 61.25 61.82 60.85 61.66 574,442 +0.42(+0.68%)
Mar 07, 2018 60.97 61.51 60.69 61.24 623,900 +0.05(+0.09%)
Mar 06, 2018 61.40 61.43 60.81 61.19 623,742 -0.07(-0.12%)
Mar 05, 2018 59.95 61.41 59.95 61.26 752,780 +1.17(+1.94%)
Mar 02, 2018 59.19 60.14 58.92 60.09 519,867 +0.70(+1.18%)
Mar 01, 2018 59.85 60.29 58.93 59.39 701,312 -0.53(-0.88%)
Feb 28, 2018 60.71 61.22 59.92 59.92 607,414 -0.56(-0.92%)
Feb 27, 2018 60.85 61.34 60.48 60.48 587,683 -0.36(-0.60%)
Feb 26, 2018 61.02 61.24 60.60 60.84 393,016 +0.11(+0.18%)
Feb 23, 2018 60.30 60.73 60.30 60.73 290,147 +0.49(+0.82%)
Feb 22, 2018 60.24 518,682 +0.35(+0.58%)
Feb 21, 2018 60.41 60.82 59.88 59.89 491,185 -0.50(-0.83%)
Feb 20, 2018 60.94 61.01 60.16 60.39 488,118 -0.77(-1.27%)
Feb 16, 2018 61.17 61.17 61.17 0 +0.32(+0.52%)
Feb 15, 2018 60.11 60.90 60.05 60.85 597,174 +0.81(+1.34%)
Feb 14, 2018 59.27 60.07 58.85 60.04 767,252 +0.60(+1.00%)
Feb 13, 2018 59.40 59.48 58.93 59.45 870,161 -0.05(-0.09%)
Feb 12, 2018 59.49 59.63 58.66 59.50 1,032,048 +0.16(+0.28%)
Feb 09, 2018 58.79 59.58 57.94 59.34 1,348,595 +1.24(+2.13%)
Feb 08, 2018 59.39 58.08 58.10 1,061,519 -0.92(-1.56%)
Feb 07, 2018 58.76 59.68 58.75 59.02 703,687 -0.03(-0.05%)
Feb 06, 2018 59.40 56.98 59.05 1,247,646 +0.04(+0.06%)
Feb 05, 2018 60.91 60.99 58.81 59.01 748,778 -2.43(-3.96%)
Feb 02, 2018 61.61 62.13 61.39 61.44 1,025,436 -0.63(-1.01%)
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.