Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 64.30 64.55 63.45 63.50 855,716 -0.81(-1.26%)
May 30, 2018 63.29 64.32 62.66 64.31 584,394 +1.58(+2.52%)
May 29, 2018 62.98 63.06 62.23 62.73 642,243 -0.57(-0.90%)
May 25, 2018 63.30 63.30 63.30 0 +0.05(+0.08%)
May 24, 2018 63.49 63.72 62.90 63.25 480,276 -0.20(-0.32%)
May 23, 2018 63.43 63.72 63.00 63.45 508,934 -0.14(-0.22%)
May 22, 2018 64.09 64.37 63.54 63.59 581,531 -0.27(-0.42%)
May 21, 2018 63.93 64.03 63.63 63.86 594,254 +0.09(+0.14%)
May 18, 2018 63.81 64.18 63.37 63.77 1,052,762 -0.05(-0.08%)
May 17, 2018 63.76 63.93 63.48 63.82 514,247 +0.04(+0.06%)
May 16, 2018 63.81 64.06 63.32 63.78 430,239 -0.09(-0.14%)
May 15, 2018 63.90 64.39 63.53 63.87 850,733 -0.26(-0.41%)
May 14, 2018 64.30 64.69 63.63 64.13 600,072 -0.12(-0.19%)
May 11, 2018 64.00 64.38 63.86 64.25 478,526 +0.19(+0.30%)
May 10, 2018 64.01 64.29 63.59 64.06 633,472 +0.05(+0.08%)
May 09, 2018 63.99 64.18 63.02 64.01 730,730 +0.29(+0.46%)
May 08, 2018 63.82 63.92 63.12 63.72 838,844 -0.23(-0.36%)
May 07, 2018 64.08 64.31 63.23 63.95 1,229,097 +0.11(+0.17%)
May 04, 2018 59.30 64.89 59.10 63.84 2,014,454 +4.76(+8.06%)
May 03, 2018 59.09 59.65 58.29 59.08 1,338,754 -0.34(-0.57%)
May 02, 2018 58.68 59.88 58.54 59.42 1,255,976 +0.73(+1.24%)
May 01, 2018 58.70 58.89 57.56 58.69 1,078,457 -0.02(-0.03%)
Apr 30, 2018 61.26 61.31 58.65 58.71 1,678,125 -2.39(-3.91%)
Apr 27, 2018 61.47 61.82 60.99 61.10 1,602,445 -0.15(-0.24%)
Apr 26, 2018 60.83 61.34 60.58 61.25 634,163 +0.45(+0.74%)
Apr 25, 2018 60.98 61.19 60.44 60.80 941,385 -0.27(-0.44%)
Apr 24, 2018 61.40 62.08 60.72 61.07 1,241,395 +0.08(+0.13%)
Apr 23, 2018 60.34 61.09 60.01 60.99 525,128 +0.63(+1.04%)
Apr 20, 2018 61.09 61.67 60.11 60.36 669,559 -0.49(-0.81%)
Apr 19, 2018 61.38 61.73 60.68 60.85 583,066 -0.62(-1.01%)
Apr 18, 2018 60.46 61.77 60.38 61.47 1,003,349 +0.99(+1.64%)
Apr 17, 2018 60.40 60.70 59.80 60.48 754,629 +0.30(+0.50%)
Apr 16, 2018 59.50 60.36 58.82 60.18 988,356 +1.19(+2.02%)
Apr 13, 2018 58.72 59.62 58.28 58.99 893,790 +0.25(+0.43%)
Apr 12, 2018 58.51 59.07 58.25 58.74 997,053 +0.59(+1.01%)
Apr 11, 2018 57.36 58.59 57.15 58.15 905,520 +0.34(+0.59%)
Apr 10, 2018 57.67 57.91 56.76 57.81 1,131,502 +0.70(+1.23%)
Apr 09, 2018 58.34 58.34 56.98 57.11 818,467 -0.96(-1.65%)
Apr 06, 2018 58.29 58.69 57.65 58.07 572,889 -0.50(-0.85%)
Apr 05, 2018 58.54 58.86 58.13 58.57 610,793 +0.26(+0.45%)
Apr 04, 2018 57.46 58.48 57.15 58.31 756,967 +0.38(+0.66%)
Apr 03, 2018 58.32 58.41 57.11 57.93 935,241 -0.01(-0.02%)
Apr 02, 2018 58.50 58.93 57.27 57.94 849,786 -0.59(-1.01%)
Mar 29, 2018 58.53 58.53 58.53 0 -0.22(-0.37%)
Mar 28, 2018 58.76 59.20 58.00 58.75 646,924 -0.19(-0.32%)
Mar 27, 2018 59.17 59.73 58.49 58.94 1,388,386 +0.10(+0.17%)
Mar 26, 2018 59.00 59.10 56.64 58.84 1,598,216 +0.35(+0.60%)
Mar 23, 2018 59.41 59.94 58.43 58.49 773,227 -0.92(-1.55%)
Mar 22, 2018 61.24 61.24 59.33 59.41 1,341,742 -2.28(-3.70%)
Mar 21, 2018 62.36 62.78 61.65 61.69 914,303 -0.60(-0.96%)
Mar 20, 2018 63.05 63.25 61.97 62.29 1,224,990 -0.68(-1.08%)
Mar 19, 2018 63.69 63.92 62.79 62.97 452,505 -0.62(-0.97%)
Mar 16, 2018 63.34 63.80 63.18 63.59 849,621 +0.28(+0.44%)
Mar 15, 2018 64.52 64.52 62.51 63.31 848,677 -1.07(-1.66%)
Mar 14, 2018 64.76 65.28 64.01 64.38 567,693 -0.24(-0.37%)
Mar 13, 2018 65.20 65.20 64.43 64.62 698,762 -0.25(-0.39%)
Mar 12, 2018 64.71 65.15 64.39 64.87 599,346 +0.20(+0.31%)
Mar 09, 2018 64.25 64.70 63.63 64.67 1,292,624 +0.86(+1.35%)
Mar 08, 2018 63.92 63.92 63.42 63.81 763,233 +0.05(+0.08%)
Mar 07, 2018 63.81 63.76 1,027,322 +0.64(+1.01%)
Mar 06, 2018 63.21 63.21 62.43 63.12 950,269 +0.12(+0.19%)
Mar 05, 2018 60.91 63.02 60.91 63.00 1,079,251 +1.68(+2.74%)
Mar 02, 2018 61.79 61.94 60.93 61.32 1,019,957 -0.72(-1.16%)
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.