Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 66.87 67.28 65.93 66.73 9,487 -0.24(-0.36%)
May 30, 2018 66.38 68.36 66.29 66.97 25,337 +0.63(+0.94%)
May 29, 2018 65.13 66.62 65.13 66.35 8,162 +0.63(+0.95%)
May 25, 2018 65.72 65.72 65.72 0 -0.17(-0.26%)
May 24, 2018 65.02 66.03 64.92 65.89 7,689 +1.11(+1.72%)
May 23, 2018 63.77 65.65 63.77 64.78 17,002 +0.80(+1.25%)
May 22, 2018 64.15 64.38 63.67 63.98 27,872 -0.03(-0.05%)
May 21, 2018 63.91 64.19 63.54 64.01 8,819 +0.14(+0.22%)
May 18, 2018 64.05 64.26 63.28 63.88 11,892 -0.07(-0.11%)
May 17, 2018 63.84 64.08 63.04 63.95 7,911 +0.00(+0.00%)
May 16, 2018 62.94 64.35 62.94 63.95 16,191 +0.97(+1.55%)
May 15, 2018 63.81 64.29 62.69 62.97 15,658 -1.04(-1.63%)
May 14, 2018 62.76 64.19 62.66 64.01 33,712 +1.39(+2.22%)
May 11, 2018 63.14 64.05 61.89 62.62 27,943 +0.00(+0.00%)
May 10, 2018 62.80 63.08 62.21 62.62 37,102 +0.00(+0.00%)
May 09, 2018 62.38 63.60 62.19 62.62 34,077 +0.35(+0.56%)
May 08, 2018 62.07 62.48 60.95 62.27 40,704 +0.14(+0.22%)
May 07, 2018 61.30 63.42 61.09 62.14 56,494 +1.64(+2.70%)
May 04, 2018 60.26 61.58 59.94 60.50 27,702 +0.14(+0.23%)
May 03, 2018 62.38 62.38 59.98 60.36 18,493 -2.09(-3.34%)
May 02, 2018 62.17 62.62 61.58 62.45 15,298 +0.87(+1.41%)
May 01, 2018 62.38 62.62 61.51 61.58 15,689 -0.87(-1.39%)
Apr 30, 2018 63.67 63.67 62.24 62.45 22,285 -0.84(-1.32%)
Apr 27, 2018 64.15 64.15 62.76 63.28 22,198 +0.24(+0.39%)
Apr 26, 2018 60.99 63.46 60.22 63.04 15,106 +2.44(+4.02%)
Apr 25, 2018 62.38 62.38 60.05 60.61 20,466 -1.88(-3.01%)
Apr 24, 2018 60.71 62.76 60.05 62.48 9,658 +1.84(+3.04%)
Apr 23, 2018 60.99 61.41 60.52 60.64 3,730 -0.21(-0.34%)
Apr 20, 2018 60.50 61.44 60.08 60.85 5,941 +0.31(+0.52%)
Apr 19, 2018 61.30 62.80 60.54 60.54 11,962 -0.87(-1.42%)
Apr 18, 2018 61.93 62.14 61.14 61.41 10,585 -0.70(-1.12%)
Apr 17, 2018 59.91 62.69 59.14 62.10 21,510 +1.60(+2.65%)
Apr 16, 2018 60.01 60.74 59.04 60.50 11,371 +0.73(+1.22%)
Apr 13, 2018 59.00 60.19 59.00 59.77 6,366 +0.59(+1.00%)
Apr 12, 2018 59.60 60.22 58.48 59.18 6,333 -0.31(-0.53%)
Apr 11, 2018 58.45 60.54 58.45 59.49 5,937 +0.84(+1.42%)
Apr 10, 2018 58.52 59.18 58.31 58.66 7,819 +0.38(+0.66%)
Apr 09, 2018 58.27 59.60 57.63 58.27 55,197 +0.73(+1.27%)
Apr 06, 2018 57.13 58.10 57.13 57.54 14,812 +0.10(+0.18%)
Apr 05, 2018 57.47 58.07 57.23 57.44 11,712 +0.14(+0.24%)
Apr 04, 2018 55.70 57.86 55.70 57.30 6,636 +1.08(+1.92%)
Apr 03, 2018 54.48 56.50 54.38 56.22 25,375 +1.84(+3.39%)
Apr 02, 2018 55.63 56.53 54.17 54.38 11,401 -1.25(-2.25%)
Mar 29, 2018 55.63 55.63 55.63 0 +0.38(+0.69%)
Mar 28, 2018 55.35 56.92 54.45 55.25 56,515 -0.66(-1.18%)
Mar 27, 2018 57.47 57.82 55.66 55.91 12,381 -1.39(-2.43%)
Mar 26, 2018 56.88 58.27 55.87 57.30 14,177 +1.18(+2.11%)
Mar 23, 2018 58.41 58.69 55.94 56.12 16,142 -2.37(-4.05%)
Mar 22, 2018 57.54 60.26 57.54 58.48 16,066 +0.45(+0.78%)
Mar 21, 2018 58.10 59.56 57.51 58.03 15,872 -0.07(-0.12%)
Mar 20, 2018 57.96 59.49 57.61 58.10 19,493 +0.03(+0.06%)
Mar 19, 2018 59.32 59.49 57.44 58.07 37,420 -1.39(-2.34%)
Mar 16, 2018 59.77 59.89 58.90 59.46 26,530 -0.45(-0.75%)
Mar 15, 2018 60.26 60.26 58.77 59.91 8,684 -0.31(-0.52%)
Mar 14, 2018 59.11 60.01 59.11 60.22 33,045 +1.04(+1.76%)
Mar 13, 2018 59.53 59.91 58.76 59.18 12,107 +0.00(+0.00%)
Mar 12, 2018 59.49 59.91 58.31 59.18 20,872 -0.24(-0.41%)
Mar 09, 2018 59.35 59.56 58.66 59.42 10,851 +0.03(+0.06%)
Mar 08, 2018 57.93 59.84 57.93 59.39 13,507 +0.77(+1.31%)
Mar 07, 2018 58.90 57.79 58.62 10,892 +0.21(+0.36%)
Mar 06, 2018 58.73 58.90 57.79 58.41 9,063 -0.14(-0.24%)
Mar 05, 2018 59.14 59.21 57.54 58.55 12,241 -0.45(-0.77%)
Mar 02, 2018 59.14 59.32 58.24 59.00 9,871 -0.42(-0.70%)
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.