Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 62.09 62.28 60.95 60.95 204,991 -1.33(-2.14%)
Apr 27, 2018 63.27 63.32 61.59 62.28 224,488 -0.99(-1.56%)
Apr 26, 2018 62.33 63.57 61.69 63.27 119,556 +1.09(+1.75%)
Apr 25, 2018 62.48 62.53 61.64 62.18 156,973 -0.25(-0.40%)
Apr 24, 2018 63.96 64.75 61.84 62.43 274,058 -1.48(-2.32%)
Apr 23, 2018 64.60 65.27 63.71 63.91 141,744 -0.64(-0.99%)
Apr 20, 2018 65.54 65.69 64.31 64.55 115,650 -0.94(-1.43%)
Apr 19, 2018 64.80 66.33 64.04 65.49 339,154 +0.49(+0.76%)
Apr 18, 2018 65.00 65.79 64.60 65.00 130,726 +0.25(+0.38%)
Apr 17, 2018 63.27 64.80 63.07 64.75 203,426 +1.88(+2.98%)
Apr 16, 2018 63.27 63.52 62.87 62.87 113,689 -0.05(-0.08%)
Apr 13, 2018 62.78 63.12 62.18 62.92 88,591 +0.44(+0.71%)
Apr 12, 2018 62.33 62.73 62.18 62.48 111,377 +0.49(+0.80%)
Apr 11, 2018 61.30 62.43 61.30 61.99 160,867 +0.44(+0.72%)
Apr 10, 2018 61.59 61.89 61.20 61.54 75,001 +0.69(+1.14%)
Apr 09, 2018 61.39 61.64 60.75 60.85 100,701 -0.10(-0.16%)
Apr 06, 2018 62.97 63.22 60.41 60.95 188,828 -2.37(-3.74%)
Apr 05, 2018 62.73 63.62 62.58 63.32 213,284 +0.89(+1.42%)
Apr 04, 2018 61.20 62.63 60.90 62.43 138,672 +0.39(+0.64%)
Apr 03, 2018 62.04 62.75 61.39 62.04 122,207 +0.25(+0.40%)
Apr 02, 2018 62.63 63.37 61.34 61.79 108,616 -0.99(-1.57%)
Mar 29, 2018 62.78 62.78 62.78 0 +0.39(+0.63%)
Mar 28, 2018 62.18 62.53 61.49 62.38 154,842 +0.30(+0.48%)
Mar 27, 2018 64.16 64.40 61.89 62.09 143,764 -1.92(-3.01%)
Mar 26, 2018 62.92 64.16 62.43 64.01 144,424 +2.02(+3.26%)
Mar 23, 2018 62.87 63.17 61.89 61.99 124,944 -0.79(-1.26%)
Mar 22, 2018 64.26 65.00 62.73 62.78 182,967 -1.88(-2.90%)
Mar 21, 2018 64.11 64.75 63.96 64.65 93,471 +0.44(+0.69%)
Mar 20, 2018 62.87 64.40 62.87 64.21 157,187 +1.43(+2.28%)
Mar 19, 2018 64.06 64.06 62.09 62.78 257,966 -1.38(-2.15%)
Mar 16, 2018 64.90 65.24 63.76 64.16 461,209 -0.64(-0.99%)
Mar 15, 2018 64.40 64.85 64.36 64.80 154,681 +0.44(+0.69%)
Mar 14, 2018 64.70 65.34 63.91 64.36 218,383 -0.10(-0.15%)
Mar 13, 2018 64.01 64.70 64.01 64.45 179,125 +0.69(+1.08%)
Mar 12, 2018 63.37 64.31 63.37 63.76 182,188 +0.39(+0.62%)
Mar 09, 2018 62.28 63.52 61.74 63.37 328,510 +1.53(+2.47%)
Mar 08, 2018 62.13 62.33 61.17 61.84 196,151 -0.05(-0.08%)
Mar 07, 2018 62.04 60.51 61.89 120,814 +0.89(+1.46%)
Mar 06, 2018 61.34 61.34 60.36 61.00 143,655 -0.25(-0.40%)
Mar 05, 2018 60.11 61.49 60.01 61.25 124,704 +0.79(+1.31%)
Mar 02, 2018 59.81 60.60 59.47 60.46 210,696 +0.25(+0.41%)
Mar 01, 2018 60.56 60.70 59.47 60.21 195,430 -0.39(-0.65%)
Feb 28, 2018 61.10 61.25 60.28 60.60 205,262 -0.21(-0.35%)
Feb 27, 2018 61.01 61.80 60.82 60.82 211,673 -0.25(-0.40%)
Feb 26, 2018 60.72 61.26 60.52 61.06 84,211 +0.49(+0.81%)
Feb 23, 2018 60.37 60.77 59.49 60.57 101,820 +0.69(+1.15%)
Feb 22, 2018 59.78 59.88 102,424 -0.15(-0.25%)
Feb 21, 2018 60.03 60.87 59.54 60.03 147,058 +0.20(+0.33%)
Feb 20, 2018 60.03 60.96 59.59 59.83 194,628 -0.34(-0.57%)
Feb 16, 2018 60.18 60.18 60.18 0 +0.00(+0.00%)
Feb 15, 2018 59.09 60.28 58.75 60.18 162,213 +1.53(+2.60%)
Feb 14, 2018 57.17 58.75 56.98 58.65 218,234 +0.94(+1.62%)
Feb 13, 2018 56.78 58.40 56.78 57.71 227,876 +0.49(+0.86%)
Feb 12, 2018 56.14 57.44 55.79 57.22 239,474 +1.08(+1.93%)
Feb 09, 2018 53.68 56.68 52.94 56.14 541,153 +2.91(+5.46%)
Feb 08, 2018 53.92 54.02 52.54 53.23 320,750 -0.94(-1.73%)
Feb 07, 2018 56.48 57.76 56.48 54.17 373,682 -1.03(-1.87%)
Feb 06, 2018 54.32 55.74 53.77 55.20 208,905 -0.49(-0.88%)
Feb 05, 2018 56.98 56.98 54.76 55.70 111,181 -1.58(-2.75%)
Feb 02, 2018 57.52 58.01 57.12 57.27 117,557 -0.98(-1.69%)
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.