Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 60.69 60.89 59.68 59.92 1,007,744 -0.91(-1.50%)
May 30, 2018 59.88 61.07 59.58 60.83 1,269,726 +1.07(+1.78%)
May 29, 2018 59.11 59.94 59.01 59.77 1,021,131 +0.36(+0.61%)
May 25, 2018 59.40 59.40 59.40 0 +0.17(+0.28%)
May 24, 2018 58.50 59.37 58.50 59.23 739,428 +0.65(+1.11%)
May 23, 2018 58.34 58.58 58.10 58.58 488,799 +0.25(+0.43%)
May 22, 2018 58.33 58.54 58.22 58.34 378,467 +0.21(+0.37%)
May 21, 2018 58.14 58.52 57.91 58.12 939,550 +0.09(+0.15%)
May 18, 2018 58.22 58.47 57.99 58.03 714,749 -0.20(-0.34%)
May 17, 2018 58.55 58.67 58.00 58.23 1,204,268 -0.23(-0.39%)
May 16, 2018 58.34 58.93 58.34 58.46 1,368,310 +0.04(+0.06%)
May 15, 2018 58.54 59.42 58.05 58.42 749,109 +0.02(+0.03%)
May 14, 2018 59.08 59.36 58.34 58.41 1,130,299 -0.47(-0.80%)
May 11, 2018 58.91 60.16 57.73 58.88 1,689,735 -1.63(-2.69%)
May 10, 2018 60.50 61.05 60.28 60.50 785,834 +0.19(+0.31%)
May 09, 2018 59.99 60.50 59.74 60.32 691,640 +0.22(+0.37%)
May 08, 2018 59.42 60.32 59.20 60.09 961,538 +0.65(+1.09%)
May 07, 2018 59.29 59.85 58.96 59.45 717,688 +0.27(+0.45%)
May 04, 2018 58.34 59.36 57.98 59.18 659,509 +0.83(+1.43%)
May 03, 2018 59.00 59.62 58.08 58.34 946,317 -0.91(-1.53%)
May 02, 2018 60.02 60.33 59.15 59.25 713,319 -0.89(-1.48%)
May 01, 2018 59.61 60.19 59.58 60.14 545,430 +0.41(+0.68%)
Apr 30, 2018 59.85 59.97 59.69 59.73 915,036 -0.12(-0.19%)
Apr 27, 2018 59.93 60.15 59.83 59.85 599,497 +0.10(+0.16%)
Apr 26, 2018 59.38 60.01 59.38 59.75 446,995 +0.57(+0.96%)
Apr 25, 2018 59.18 59.68 58.99 59.18 1,066,901 -0.17(-0.28%)
Apr 24, 2018 59.77 60.15 59.14 59.35 481,186 -0.28(-0.48%)
Apr 23, 2018 59.59 59.87 59.45 59.63 440,027 +0.20(+0.33%)
Apr 20, 2018 59.54 59.81 59.09 59.44 483,846 -0.07(-0.12%)
Apr 19, 2018 59.63 59.81 59.13 59.51 624,156 -0.28(-0.46%)
Apr 18, 2018 59.80 60.02 59.63 59.78 428,738 +0.16(+0.27%)
Apr 17, 2018 59.51 59.79 59.24 59.62 313,424 +0.31(+0.52%)
Apr 16, 2018 58.98 59.42 58.75 59.31 427,769 +0.62(+1.06%)
Apr 13, 2018 59.26 59.26 58.41 58.69 461,983 -0.40(-0.68%)
Apr 12, 2018 59.17 59.40 58.71 59.09 1,156,698 +0.24(+0.41%)
Apr 11, 2018 58.90 59.11 58.63 58.85 490,961 -0.36(-0.60%)
Apr 10, 2018 59.52 59.83 58.56 59.21 700,948 +0.34(+0.57%)
Apr 09, 2018 58.70 59.53 58.43 58.87 1,060,198 +0.61(+1.05%)
Apr 06, 2018 59.01 59.69 57.99 58.26 458,371 -1.17(-1.97%)
Apr 05, 2018 60.14 60.38 59.38 59.43 590,529 -0.22(-0.37%)
Apr 04, 2018 58.06 59.73 57.74 59.65 602,252 +1.00(+1.71%)
Apr 03, 2018 58.52 58.95 57.97 58.65 1,459,040 +0.23(+0.40%)
Apr 02, 2018 59.17 59.48 58.14 58.42 422,168 -0.84(-1.42%)
Mar 29, 2018 59.26 59.26 59.26 0 +0.47(+0.80%)
Mar 28, 2018 58.50 59.04 58.15 58.79 558,532 +0.45(+0.78%)
Mar 27, 2018 59.11 59.29 58.22 58.34 834,867 -0.59(-1.01%)
Mar 26, 2018 58.89 59.42 58.03 58.93 778,620 +0.80(+1.37%)
Mar 23, 2018 59.25 60.12 58.12 58.13 1,359,450 -1.12(-1.90%)
Mar 22, 2018 59.81 61.74 59.21 59.26 1,329,853 -1.72(-2.82%)
Mar 21, 2018 61.66 61.69 60.80 60.97 724,165 -0.65(-1.05%)
Mar 20, 2018 61.93 61.93 61.03 61.62 693,919 -0.41(-0.66%)
Mar 19, 2018 61.09 63.46 60.86 62.03 1,873,838 +1.64(+2.71%)
Mar 16, 2018 59.96 60.52 59.96 60.39 863,628 +0.30(+0.50%)
Mar 15, 2018 60.20 60.53 59.85 60.09 561,551 +0.04(+0.06%)
Mar 14, 2018 60.80 61.05 60.01 60.05 383,672 -0.64(-1.05%)
Mar 13, 2018 61.25 61.44 60.57 60.69 412,806 -0.31(-0.51%)
Mar 12, 2018 61.06 61.42 60.89 61.00 659,660 -0.08(-0.13%)
Mar 09, 2018 60.17 61.10 59.78 61.08 961,485 +1.18(+1.96%)
Mar 08, 2018 59.50 60.06 59.11 59.90 591,314 +0.41(+0.68%)
Mar 07, 2018 59.23 59.75 58.95 59.49 642,224 +0.05(+0.09%)
Mar 06, 2018 59.65 59.68 59.08 59.44 642,061 -0.07(-0.12%)
Mar 05, 2018 58.24 59.66 58.24 59.51 774,890 +1.13(+1.94%)
Mar 02, 2018 57.50 58.42 57.24 58.38 535,136 +0.68(+1.18%)
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.