Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 62.28 62.95 61.55 62.24 614,813 +0.67(+1.09%)
Jun 28, 2018 58.99 62.00 58.68 61.57 785,579 +2.34(+3.95%)
Jun 27, 2018 60.63 61.79 58.84 59.23 1,010,955 -1.95(-3.19%)
Jun 26, 2018 60.25 62.32 60.25 61.18 924,563 +0.76(+1.26%)
Jun 25, 2018 62.07 62.07 60.15 60.42 1,299,244 -2.55(-4.05%)
Jun 22, 2018 63.76 63.76 61.80 62.97 3,468,370 -1.02(-1.59%)
Jun 21, 2018 64.30 64.30 62.56 63.99 1,125,487 -0.33(-0.51%)
Jun 20, 2018 63.47 64.95 62.66 64.32 939,442 +1.33(+2.11%)
Jun 19, 2018 62.37 63.05 60.57 62.99 1,113,918 -0.11(-0.17%)
Jun 18, 2018 61.55 63.56 60.53 63.10 969,398 -0.28(-0.44%)
Jun 15, 2018 63.41 62.21 63.38 1,022,760 +1.17(+1.88%)
Jun 14, 2018 62.31 62.90 61.58 62.21 974,175 +0.00(+0.00%)
Jun 13, 2018 61.97 63.24 61.64 62.21 1,419,101 +0.14(+0.23%)
Jun 12, 2018 60.25 62.50 60.02 62.07 1,174,167 +1.81(+3.00%)
Jun 11, 2018 60.59 61.20 59.88 60.26 1,088,006 -0.06(-0.10%)
Jun 08, 2018 58.95 61.29 58.48 60.32 1,015,393 +1.29(+2.19%)
Jun 07, 2018 60.77 61.11 58.18 59.03 1,222,513 -1.70(-2.80%)
Jun 06, 2018 62.24 60.73 1,586,496 +0.57(+0.95%)
Jun 05, 2018 57.00 60.34 56.77 60.16 4,215,762 +4.83(+8.73%)
Jun 04, 2018 54.74 55.48 54.17 55.33 1,995,177 +1.26(+2.33%)
Jun 01, 2018 53.96 54.50 53.52 54.07 999,260 +0.69(+1.29%)
May 31, 2018 53.26 53.77 52.75 53.38 751,328 +0.51(+0.96%)
May 30, 2018 52.14 53.10 51.73 52.87 463,592 +1.20(+2.32%)
May 29, 2018 51.18 51.89 50.81 51.67 609,342 +0.45(+0.88%)
May 25, 2018 51.22 51.22 51.22 0 -0.90(-1.73%)
May 24, 2018 51.77 52.48 51.00 52.12 558,288 +0.40(+0.77%)
May 23, 2018 50.97 51.75 50.42 51.72 635,499 +0.65(+1.27%)
May 22, 2018 51.49 51.77 50.32 51.07 405,166 +0.04(+0.08%)
May 21, 2018 52.54 52.99 50.44 51.03 543,513 -1.23(-2.35%)
May 18, 2018 50.62 52.48 49.62 52.26 854,116 +0.78(+1.52%)
May 17, 2018 53.00 53.05 50.85 51.48 1,094,031 -2.42(-4.49%)
May 16, 2018 53.94 54.55 53.49 53.90 587,733 +0.18(+0.34%)
May 15, 2018 53.51 54.00 52.20 53.72 550,913 -0.02(-0.04%)
May 14, 2018 54.14 55.10 53.58 53.74 1,076,815 -0.47(-0.87%)
May 11, 2018 53.87 54.73 53.43 54.21 634,066 +0.23(+0.43%)
May 10, 2018 53.97 54.38 53.09 53.98 553,380 +0.10(+0.19%)
May 09, 2018 53.05 54.24 52.78 53.88 1,100,067 +1.30(+2.47%)
May 08, 2018 50.53 52.68 50.14 52.58 637,225 +2.33(+4.64%)
May 07, 2018 50.71 51.99 49.97 50.25 495,628 -0.21(-0.42%)
May 04, 2018 49.01 51.12 48.86 50.46 775,836 +1.17(+2.37%)
May 03, 2018 46.78 50.16 46.64 49.29 898,067 +2.20(+4.67%)
May 02, 2018 47.02 48.11 46.93 47.09 468,325 +0.08(+0.17%)
May 01, 2018 46.34 47.14 45.77 47.01 437,652 +0.64(+1.38%)
Apr 30, 2018 47.41 47.59 46.36 46.37 500,234 -1.14(-2.40%)
Apr 27, 2018 49.39 49.85 47.35 47.51 467,195 -1.72(-3.49%)
Apr 26, 2018 47.49 49.83 46.87 49.23 563,706 +2.21(+4.70%)
Apr 25, 2018 47.11 47.39 45.77 47.02 483,066 -0.20(-0.42%)
Apr 24, 2018 49.71 50.90 46.61 47.22 1,019,610 -2.48(-4.99%)
Apr 23, 2018 47.92 49.92 47.41 49.70 1,192,676 +3.03(+6.49%)
Apr 20, 2018 47.00 47.49 46.40 46.67 334,028 -0.64(-1.35%)
Apr 19, 2018 47.82 48.47 46.71 47.31 304,473 -0.63(-1.31%)
Apr 18, 2018 48.39 48.92 47.62 47.94 289,486 -0.53(-1.09%)
Apr 17, 2018 47.46 48.74 47.46 48.47 736,592 +1.24(+2.63%)
Apr 16, 2018 47.51 47.89 47.07 47.23 361,567 +0.00(+0.00%)
Apr 13, 2018 47.87 48.22 46.87 47.23 607,733 -0.40(-0.84%)
Apr 12, 2018 45.71 47.76 45.52 47.63 821,826 +2.38(+5.26%)
Apr 11, 2018 45.08 45.89 44.68 45.25 566,402 -0.57(-1.24%)
Apr 10, 2018 45.50 46.16 44.86 45.82 274,154 +1.01(+2.25%)
Apr 09, 2018 45.82 46.36 44.74 44.81 383,292 -0.67(-1.47%)
Apr 06, 2018 46.15 46.73 45.19 45.48 631,892 -1.30(-2.77%)
Apr 05, 2018 46.41 47.28 46.10 46.77 550,525 +0.92(+2.02%)
Apr 04, 2018 44.37 46.10 44.26 45.85 406,241 +0.64(+1.42%)
Apr 03, 2018 44.74 45.57 44.60 45.21 358,466 +0.71(+1.60%)
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.