Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 64.42 64.92 61.79 62.61 759,921 -1.56(-2.43%)
May 30, 2018 63.31 64.74 63.22 64.17 633,300 +1.11(+1.76%)
May 29, 2018 61.76 63.83 60.87 63.06 528,955 +0.48(+0.77%)
May 25, 2018 62.58 62.58 62.58 0 +0.80(+1.29%)
May 24, 2018 62.81 62.95 61.35 61.78 679,438 -1.03(-1.64%)
May 23, 2018 62.18 62.92 62.02 62.81 397,304 +0.48(+0.77%)
May 22, 2018 62.78 63.21 62.26 62.33 229,300 -0.29(-0.46%)
May 21, 2018 62.25 62.90 62.04 62.62 354,767 +0.51(+0.82%)
May 18, 2018 63.08 63.65 62.04 62.11 351,052 -0.77(-1.22%)
May 17, 2018 62.55 63.28 62.20 62.88 405,517 +0.16(+0.26%)
May 16, 2018 63.12 63.77 62.65 62.72 495,508 -0.20(-0.32%)
May 15, 2018 62.84 63.00 62.24 62.92 352,738 -0.09(-0.14%)
May 14, 2018 63.67 64.23 62.96 63.01 342,122 -0.67(-1.05%)
May 11, 2018 64.07 64.32 63.18 63.68 323,509 -0.27(-0.42%)
May 10, 2018 63.93 64.28 63.69 63.95 492,295 +0.21(+0.33%)
May 09, 2018 64.47 65.09 63.64 63.74 437,869 -0.55(-0.86%)
May 08, 2018 64.65 64.99 64.13 64.29 417,917 -0.36(-0.56%)
May 07, 2018 64.74 65.65 64.56 64.65 313,480 -0.08(-0.12%)
May 04, 2018 63.47 65.10 63.26 64.73 297,805 +1.05(+1.65%)
May 03, 2018 63.33 64.14 62.52 63.68 263,809 +0.18(+0.28%)
May 02, 2018 63.56 64.37 63.05 63.50 310,628 +0.02(+0.03%)
May 01, 2018 63.79 64.34 62.53 63.48 422,452 -0.50(-0.78%)
Apr 30, 2018 64.38 64.46 63.97 63.98 300,262 -0.04(-0.06%)
Apr 27, 2018 64.31 64.77 63.90 64.02 225,142 -0.10(-0.16%)
Apr 26, 2018 64.25 64.76 63.80 64.12 161,776 +0.16(+0.25%)
Apr 25, 2018 64.09 64.26 63.39 63.96 204,906 -0.32(-0.50%)
Apr 24, 2018 64.53 65.09 63.89 64.28 226,973 -0.07(-0.11%)
Apr 23, 2018 64.66 65.24 64.00 64.35 190,687 -0.32(-0.49%)
Apr 20, 2018 64.63 65.32 64.40 64.67 254,323 -0.21(-0.32%)
Apr 19, 2018 64.74 65.22 64.46 64.88 292,581 +0.00(+0.00%)
Apr 18, 2018 64.98 65.37 64.64 64.88 274,618 -0.04(-0.06%)
Apr 17, 2018 64.04 65.22 62.77 64.92 455,015 +1.11(+1.74%)
Apr 16, 2018 62.98 64.41 62.66 63.81 574,445 +1.27(+2.03%)
Apr 13, 2018 63.51 63.60 62.20 62.54 621,656 -0.67(-1.06%)
Apr 12, 2018 63.65 63.93 63.17 63.21 672,543 -0.37(-0.58%)
Apr 11, 2018 63.62 64.31 63.23 63.58 844,106 -0.40(-0.63%)
Apr 10, 2018 64.60 65.06 63.83 63.98 538,223 +0.20(+0.31%)
Apr 09, 2018 63.50 64.57 63.12 63.78 365,085 +0.63(+1.00%)
Apr 06, 2018 63.38 63.75 62.03 63.15 663,682 -0.60(-0.94%)
Apr 05, 2018 67.43 68.12 63.63 63.75 954,132 -3.29(-4.91%)
Apr 04, 2018 65.29 67.25 65.21 67.04 361,060 +0.74(+1.12%)
Apr 03, 2018 65.15 66.56 64.52 66.30 515,624 +1.41(+2.17%)
Apr 02, 2018 65.50 66.12 64.38 64.89 733,047 -0.83(-1.26%)
Mar 29, 2018 65.72 65.72 65.72 0 -0.88(-1.32%)
Mar 28, 2018 68.27 69.09 66.47 66.60 372,146 -1.70(-2.49%)
Mar 27, 2018 70.22 70.33 68.08 68.30 397,212 -2.06(-2.93%)
Mar 26, 2018 70.12 70.40 68.84 70.36 312,334 +1.23(+1.78%)
Mar 23, 2018 71.23 71.94 69.11 69.13 298,703 -1.96(-2.76%)
Mar 22, 2018 71.65 72.50 70.93 71.09 412,900 -1.08(-1.50%)
Mar 21, 2018 71.70 72.62 71.63 72.17 152,712 +0.31(+0.43%)
Mar 20, 2018 72.42 72.60 71.23 71.86 283,678 -0.44(-0.61%)
Mar 19, 2018 72.57 73.27 71.74 72.30 249,803 -0.50(-0.69%)
Mar 16, 2018 72.24 73.72 72.24 72.80 815,491 +0.45(+0.62%)
Mar 15, 2018 73.79 74.40 72.10 72.35 374,640 -1.08(-1.47%)
Mar 14, 2018 75.60 76.00 73.24 73.43 342,149 -1.92(-2.55%)
Mar 13, 2018 75.50 76.40 75.15 75.35 431,355 -0.11(-0.15%)
Mar 12, 2018 74.09 75.62 72.54 75.46 276,951 +1.60(+2.17%)
Mar 09, 2018 73.25 74.03 70.81 73.86 288,410 +0.85(+1.16%)
Mar 08, 2018 72.67 73.21 72.61 73.01 216,330 +0.44(+0.61%)
Mar 07, 2018 71.81 72.71 71.29 72.57 317,609 +0.21(+0.29%)
Mar 06, 2018 71.13 72.39 70.70 72.36 359,787 +1.56(+2.20%)
Mar 05, 2018 69.26 71.20 69.16 70.80 280,410 +1.38(+1.99%)
Mar 02, 2018 68.69 69.92 68.31 69.42 316,463 +0.67(+0.97%)
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.