Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 58.27 58.43 56.85 56.85 282,179 -1.27(-2.19%)
Apr 27, 2018 57.83 58.42 57.61 58.13 339,462 +0.05(+0.09%)
Apr 26, 2018 59.18 59.37 57.51 58.07 217,953 -0.99(-1.68%)
Apr 25, 2018 59.39 59.93 58.47 59.07 290,662 -0.54(-0.91%)
Apr 24, 2018 60.32 61.31 58.76 59.61 369,902 -0.36(-0.60%)
Apr 23, 2018 59.65 60.49 59.65 59.96 217,681 +0.14(+0.23%)
Apr 20, 2018 59.84 60.55 59.62 59.83 360,597 -0.05(-0.09%)
Apr 19, 2018 62.54 62.74 59.02 59.88 464,479 -0.84(-1.38%)
Apr 18, 2018 60.08 61.11 59.70 60.71 409,929 +1.15(+1.93%)
Apr 17, 2018 60.95 60.95 59.39 59.56 260,774 -1.12(-1.85%)
Apr 16, 2018 59.63 61.07 59.29 60.69 371,925 +1.44(+2.43%)
Apr 13, 2018 59.83 59.89 58.87 59.25 295,377 -0.23(-0.38%)
Apr 12, 2018 59.38 60.11 59.02 59.48 334,150 +0.42(+0.71%)
Apr 11, 2018 58.56 59.21 58.52 59.06 201,728 +0.06(+0.10%)
Apr 10, 2018 58.58 59.69 58.23 59.00 429,858 +1.30(+2.25%)
Apr 09, 2018 58.89 58.90 57.36 57.70 313,516 -0.64(-1.11%)
Apr 06, 2018 59.81 60.30 57.50 58.34 459,736 -1.84(-3.06%)
Apr 05, 2018 59.85 60.75 59.43 60.18 309,799 +0.54(+0.91%)
Apr 04, 2018 58.39 59.83 57.98 59.64 288,729 +0.27(+0.46%)
Apr 03, 2018 58.98 59.80 58.60 59.37 367,008 +1.01(+1.73%)
Apr 02, 2018 59.39 59.97 57.93 58.36 392,137 -1.32(-2.22%)
Mar 29, 2018 59.69 59.69 59.69 0 +0.54(+0.91%)
Mar 28, 2018 59.24 60.05 58.72 59.15 402,028 -0.06(-0.10%)
Mar 27, 2018 61.76 61.76 58.90 59.21 425,674 -2.29(-3.73%)
Mar 26, 2018 60.11 61.65 59.66 61.50 521,002 +2.36(+3.99%)
Mar 23, 2018 59.58 60.23 59.09 59.14 251,902 -0.33(-0.56%)
Mar 22, 2018 60.34 61.15 59.27 59.47 344,145 -1.46(-2.39%)
Mar 21, 2018 60.34 61.68 60.34 60.92 178,887 +0.51(+0.84%)
Mar 20, 2018 60.41 61.19 60.13 60.42 273,944 +0.06(+0.10%)
Mar 19, 2018 60.79 61.39 59.13 60.36 372,968 -0.74(-1.21%)
Mar 16, 2018 60.30 61.82 60.21 61.10 581,699 +0.86(+1.43%)
Mar 15, 2018 60.25 60.57 59.69 60.24 302,765 +0.09(+0.14%)
Mar 14, 2018 60.36 60.55 59.68 60.15 189,006 +0.19(+0.32%)
Mar 13, 2018 61.18 61.78 59.86 59.96 267,436 -0.97(-1.59%)
Mar 12, 2018 62.02 62.30 60.80 60.92 262,985 -1.24(-1.99%)
Mar 09, 2018 60.41 62.22 60.05 62.16 242,873 +2.33(+3.89%)
Mar 08, 2018 60.46 60.78 59.35 59.83 285,884 -0.35(-0.58%)
Mar 07, 2018 60.50 59.60 60.18 471,282 +0.07(+0.12%)
Mar 06, 2018 60.29 60.40 59.61 60.11 211,094 +0.14(+0.23%)
Mar 05, 2018 59.18 60.20 58.95 59.97 275,563 +0.66(+1.12%)
Mar 02, 2018 58.68 59.51 57.95 59.31 459,566 +0.27(+0.46%)
Mar 01, 2018 59.67 60.33 58.63 59.04 445,168 -0.65(-1.09%)
Feb 28, 2018 61.77 61.89 59.69 59.69 347,193 -1.84(-3.00%)
Feb 27, 2018 62.42 63.42 61.53 61.53 270,035 -0.95(-1.52%)
Feb 26, 2018 62.68 62.84 61.78 62.49 286,949 -0.17(-0.28%)
Feb 23, 2018 62.55 63.00 62.04 62.66 212,792 +0.40(+0.64%)
Feb 22, 2018 62.26 382,336 +0.11(+0.18%)
Feb 21, 2018 61.00 63.08 60.71 62.15 523,946 +1.39(+2.28%)
Feb 20, 2018 60.84 61.23 60.47 60.76 336,259 -0.48(-0.79%)
Feb 16, 2018 61.25 61.25 61.25 0 +0.81(+1.35%)
Feb 15, 2018 60.31 60.37 59.63 60.44 589,642 +0.44(+0.74%)
Feb 14, 2018 57.62 60.15 57.62 59.99 447,141 +1.72(+2.96%)
Feb 13, 2018 57.37 58.37 57.02 58.27 256,340 +0.62(+1.08%)
Feb 12, 2018 57.21 58.17 56.87 57.65 415,533 +0.67(+1.17%)
Feb 09, 2018 57.02 57.78 55.41 56.98 482,782 +0.54(+0.95%)
Feb 08, 2018 57.76 57.76 56.42 56.44 577,249 -1.13(-1.96%)
Feb 07, 2018 57.32 58.06 57.32 57.57 669,267 -0.06(-0.11%)
Feb 06, 2018 56.52 58.52 56.50 57.63 576,976 -0.89(-1.52%)
Feb 05, 2018 58.71 59.60 57.74 58.52 384,237 -0.92(-1.54%)
Feb 02, 2018 60.40 60.91 59.24 59.44 448,204 -1.55(-2.54%)
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.