Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 62.42 63.21 62.09 62.52 532,093 +0.40(+0.64%)
Jun 28, 2018 60.69 62.46 60.39 62.12 712,890 +1.37(+2.26%)
Jun 27, 2018 63.37 63.53 60.75 60.75 685,625 -2.50(-3.95%)
Jun 26, 2018 62.87 63.59 62.40 63.25 1,106,524 +0.87(+1.39%)
Jun 25, 2018 63.55 63.94 61.18 62.38 1,055,923 -1.81(-2.82%)
Jun 22, 2018 65.51 65.51 62.61 64.19 2,128,175 -1.40(-2.13%)
Jun 21, 2018 65.80 65.97 64.48 65.59 934,422 +0.06(+0.09%)
Jun 20, 2018 65.64 66.13 64.94 65.53 801,884 +0.49(+0.75%)
Jun 19, 2018 65.59 65.59 63.22 65.04 1,301,388 -1.57(-2.36%)
Jun 18, 2018 65.80 67.63 65.43 66.61 741,465 +0.49(+0.74%)
Jun 15, 2018 66.49 66.49 66.12 1,125,519 -0.37(-0.56%)
Jun 14, 2018 66.64 67.60 66.08 66.49 966,569 +0.35(+0.53%)
Jun 13, 2018 66.30 67.47 65.52 66.14 791,654 -0.07(-0.11%)
Jun 12, 2018 64.40 66.29 64.35 66.21 1,230,604 +1.86(+2.89%)
Jun 11, 2018 64.54 64.72 63.83 64.35 694,348 +0.07(+0.11%)
Jun 08, 2018 64.00 64.73 63.01 64.28 674,022 +0.50(+0.78%)
Jun 07, 2018 68.00 68.00 62.45 63.78 2,148,228 -4.04(-5.96%)
Jun 06, 2018 67.10 68.75 66.56 67.82 1,964,189 +1.15(+1.72%)
Jun 05, 2018 64.51 66.89 64.51 66.67 1,917,381 +2.25(+3.49%)
Jun 04, 2018 64.00 64.48 62.55 64.42 2,181,887 +0.41(+0.64%)
Jun 01, 2018 64.05 65.43 63.26 64.01 1,936,748 +0.22(+0.34%)
May 31, 2018 63.45 64.80 63.04 63.79 1,466,493 +0.37(+0.58%)
May 30, 2018 62.68 63.79 62.14 63.42 1,319,899 +0.71(+1.13%)
May 29, 2018 62.31 62.81 60.54 62.71 2,132,229 -0.23(-0.37%)
May 25, 2018 62.94 62.94 62.94 0 -0.98(-1.53%)
May 24, 2018 62.80 64.47 62.14 63.92 1,121,979 +0.98(+1.56%)
May 23, 2018 60.88 63.04 60.88 62.94 1,086,229 +1.28(+2.08%)
May 22, 2018 61.58 62.20 61.43 61.66 1,006,867 +0.17(+0.28%)
May 21, 2018 63.40 64.00 60.82 61.49 1,537,239 -1.91(-3.01%)
May 18, 2018 61.84 63.56 61.66 63.40 952,757 +1.76(+2.86%)
May 17, 2018 61.76 62.19 61.19 61.64 638,652 -0.13(-0.21%)
May 16, 2018 61.55 62.72 60.67 61.77 856,565 -0.03(-0.05%)
May 15, 2018 61.88 62.25 60.32 61.80 1,334,403 -0.68(-1.09%)
May 14, 2018 64.88 64.95 62.33 62.48 1,550,659 -2.39(-3.68%)
May 11, 2018 65.43 66.00 64.72 64.87 1,477,886 -0.42(-0.64%)
May 10, 2018 64.29 65.67 64.02 65.29 1,725,868 +1.00(+1.56%)
May 09, 2018 63.10 64.49 62.87 64.29 1,755,277 +1.11(+1.76%)
May 08, 2018 62.14 63.59 62.11 63.18 1,328,193 +0.57(+0.91%)
May 07, 2018 60.40 62.83 60.19 62.61 1,613,516 +2.62(+4.37%)
May 04, 2018 58.01 60.02 57.60 59.99 1,571,468 +1.50(+2.56%)
May 03, 2018 56.46 58.50 56.28 58.49 1,323,820 +2.02(+3.58%)
May 02, 2018 56.37 57.00 55.93 56.47 721,076 +0.23(+0.41%)
May 01, 2018 55.60 56.26 55.11 56.24 933,700 +0.26(+0.46%)
Apr 30, 2018 55.48 56.35 55.15 55.98 1,125,778 +0.56(+1.01%)
Apr 27, 2018 56.35 56.38 54.57 55.42 1,011,915 -0.62(-1.11%)
Apr 26, 2018 55.99 56.39 55.46 56.04 1,894,966 +0.87(+1.58%)
Apr 25, 2018 56.51 56.83 54.92 55.17 3,018,849 -2.04(-3.57%)
Apr 24, 2018 59.40 59.49 56.70 57.21 3,834,590 -1.77(-3.00%)
Apr 23, 2018 58.19 59.02 56.79 58.98 2,357,623 +0.77(+1.33%)
Apr 20, 2018 54.61 59.62 54.54 58.20 9,366,660 -4.07(-6.53%)
Apr 19, 2018 62.19 62.60 61.00 62.27 1,493,662 +0.20(+0.32%)
Apr 18, 2018 61.15 62.78 60.54 62.07 1,105,147 +0.01(+0.02%)
Apr 17, 2018 61.00 62.75 60.96 62.06 947,580 +1.38(+2.27%)
Apr 16, 2018 60.87 61.58 60.01 60.68 817,526 +0.43(+0.71%)
Apr 13, 2018 61.09 61.26 59.95 60.25 1,209,632 -0.39(-0.64%)
Apr 12, 2018 58.91 60.84 58.32 60.64 1,484,181 +1.98(+3.38%)
Apr 11, 2018 56.58 59.82 56.35 58.66 1,402,113 +1.67(+2.93%)
Apr 10, 2018 57.04 57.43 55.30 56.99 721,272 +1.09(+1.95%)
Apr 09, 2018 55.48 56.91 55.24 55.90 853,877 +1.31(+2.40%)
Apr 06, 2018 55.48 56.26 53.96 54.59 883,925 -1.38(-2.47%)
Apr 05, 2018 56.91 57.34 55.66 55.97 826,188 -0.14(-0.25%)
Apr 04, 2018 52.00 56.23 51.76 56.11 2,386,789 +2.90(+5.45%)
Apr 03, 2018 54.47 54.85 52.94 53.21 910,877 -0.57(-1.06%)
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.