Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 52.46 52.74 51.79 52.47 569,378 +0.17(+0.32%)
May 30, 2018 52.25 52.81 52.14 52.30 325,843 +0.13(+0.25%)
May 29, 2018 52.76 53.10 51.76 52.17 593,251 -1.05(-1.98%)
May 25, 2018 53.23 53.23 53.23 0 -0.45(-0.84%)
May 24, 2018 54.07 54.17 53.50 53.68 402,212 -0.38(-0.71%)
May 23, 2018 55.31 55.31 53.69 54.06 501,501 -1.36(-2.45%)
May 22, 2018 55.60 55.92 55.20 55.42 570,267 +0.15(+0.27%)
May 21, 2018 55.78 55.78 55.16 55.28 400,536 +0.08(+0.14%)
May 18, 2018 56.37 56.37 54.85 55.20 437,670 -1.17(-2.08%)
May 17, 2018 55.68 56.55 55.66 56.37 335,744 +0.63(+1.13%)
May 16, 2018 55.34 56.15 55.01 55.74 498,652 +0.44(+0.80%)
May 15, 2018 54.96 55.31 54.39 55.29 446,996 +0.35(+0.65%)
May 14, 2018 55.05 55.74 54.87 54.94 437,703 -0.09(-0.16%)
May 11, 2018 54.99 55.73 54.65 55.03 666,057 -0.29(-0.52%)
May 10, 2018 54.80 55.52 54.26 55.31 839,388 +0.48(+0.88%)
May 09, 2018 55.16 55.48 54.11 54.83 1,249,945 -0.97(-1.73%)
May 08, 2018 55.10 56.19 54.91 55.80 880,655 +0.46(+0.84%)
May 07, 2018 54.18 55.62 53.91 55.33 2,410,273 +1.14(+2.11%)
May 04, 2018 54.47 54.79 53.34 54.19 2,740,057 -0.84(-1.52%)
May 03, 2018 57.86 57.86 53.91 55.03 3,698,838 -6.05(-9.91%)
May 02, 2018 60.05 61.18 59.64 61.08 1,246,497 +1.17(+1.96%)
May 01, 2018 60.62 60.62 58.74 59.91 791,765 -0.49(-0.82%)
Apr 30, 2018 61.55 62.04 60.17 60.40 846,105 -0.76(-1.24%)
Apr 27, 2018 61.81 61.95 60.86 61.16 864,723 -0.47(-0.77%)
Apr 26, 2018 62.71 63.00 61.45 61.63 572,655 -1.16(-1.85%)
Apr 25, 2018 61.93 62.98 61.65 62.79 353,339 +0.59(+0.95%)
Apr 24, 2018 62.39 63.13 61.67 62.20 630,179 +0.32(+0.51%)
Apr 23, 2018 61.59 62.28 61.12 61.89 352,692 +0.30(+0.48%)
Apr 20, 2018 62.09 62.55 61.03 61.59 534,661 -0.39(-0.64%)
Apr 19, 2018 62.52 62.98 61.37 61.99 548,489 -0.20(-0.32%)
Apr 18, 2018 63.58 64.07 62.08 62.18 880,752 -1.92(-3.00%)
Apr 17, 2018 65.18 65.19 63.89 64.11 442,918 -0.68(-1.04%)
Apr 16, 2018 65.16 65.85 64.45 64.78 603,969 +0.74(+1.15%)
Apr 13, 2018 65.17 65.34 63.54 64.04 651,038 -0.91(-1.40%)
Apr 12, 2018 64.84 65.43 64.44 64.96 523,759 +0.51(+0.79%)
Apr 11, 2018 63.33 64.82 62.27 64.45 468,378 +0.79(+1.25%)
Apr 10, 2018 63.36 63.94 63.08 63.65 601,712 +1.30(+2.08%)
Apr 09, 2018 63.10 63.10 62.33 62.36 673,905 -0.37(-0.59%)
Apr 06, 2018 62.79 63.12 62.10 62.73 764,400 -0.35(-0.56%)
Apr 05, 2018 62.11 63.34 61.80 63.08 691,297 +1.31(+2.11%)
Apr 04, 2018 58.76 61.93 58.12 61.78 615,219 +1.81(+3.01%)
Apr 03, 2018 58.62 60.94 58.59 59.97 926,657 +1.88(+3.24%)
Apr 02, 2018 58.54 58.92 57.35 58.09 928,332 -0.56(-0.95%)
Mar 29, 2018 58.65 58.65 58.65 0 +1.60(+2.80%)
Mar 28, 2018 58.23 58.67 56.96 57.05 804,810 -1.41(-2.42%)
Mar 27, 2018 58.67 59.01 57.86 58.46 539,731 +0.19(+0.32%)
Mar 26, 2018 57.37 58.37 56.66 58.27 617,892 +1.77(+3.13%)
Mar 23, 2018 58.86 59.10 56.33 56.51 768,215 -2.26(-3.84%)
Mar 22, 2018 58.48 60.19 58.48 58.76 667,704 -0.17(-0.28%)
Mar 21, 2018 58.20 59.54 58.19 58.93 610,520 +0.76(+1.30%)
Mar 20, 2018 58.64 59.04 57.75 58.18 447,333 -0.44(-0.75%)
Mar 19, 2018 58.60 58.90 57.93 58.62 555,332 -0.03(-0.05%)
Mar 16, 2018 58.83 59.34 58.01 58.65 868,436 -0.31(-0.53%)
Mar 15, 2018 59.13 59.35 58.29 58.96 761,333 -0.22(-0.36%)
Mar 14, 2018 60.26 60.46 59.03 59.18 804,024 -0.81(-1.36%)
Mar 13, 2018 60.95 60.95 59.80 59.99 887,954 -0.51(-0.84%)
Mar 12, 2018 61.58 62.28 60.45 60.50 569,886 -1.06(-1.72%)
Mar 09, 2018 61.37 62.15 60.73 61.56 642,385 +0.77(+1.26%)
Mar 08, 2018 60.91 61.76 60.23 60.80 379,700 +0.11(+0.18%)
Mar 07, 2018 59.80 60.69 658,009 -0.61(-0.99%)
Mar 06, 2018 60.73 61.65 59.89 61.30 524,406 +1.25(+2.08%)
Mar 05, 2018 59.38 60.48 58.98 60.05 704,313 +0.45(+0.76%)
Mar 02, 2018 58.46 59.99 56.40 59.60 1,294,144 +0.86(+1.47%)
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.