Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 56.11 56.43 55.34 55.36 15,071,896 -0.58(-1.04%)
Apr 27, 2018 55.95 56.31 55.74 55.94 12,849,886 -0.15(-0.27%)
Apr 26, 2018 56.04 56.43 55.87 56.10 17,041,972 -0.15(-0.26%)
Apr 25, 2018 55.77 56.57 55.18 56.24 19,803,092 +0.19(+0.35%)
Apr 24, 2018 56.57 57.27 55.47 56.05 20,018,214 -0.29(-0.52%)
Apr 23, 2018 56.76 56.98 56.28 56.34 14,297,464 -0.42(-0.74%)
Apr 20, 2018 57.09 57.45 56.56 56.76 21,740,950 -0.23(-0.40%)
Apr 19, 2018 56.03 57.26 56.03 56.99 19,135,514 +1.05(+1.88%)
Apr 18, 2018 56.61 57.06 55.83 55.94 18,967,370 -0.62(-1.09%)
Apr 17, 2018 57.29 57.51 56.33 56.55 22,478,466 -0.27(-0.47%)
Apr 16, 2018 57.65 57.85 56.57 56.82 23,277,732 -0.76(-1.32%)
Apr 13, 2018 59.37 59.50 56.63 57.58 38,667,852 -0.91(-1.55%)
Apr 12, 2018 57.14 58.79 57.14 58.49 30,168,822 +1.82(+3.20%)
Apr 11, 2018 56.74 57.25 56.40 56.67 19,291,282 -0.50(-0.88%)
Apr 10, 2018 57.61 57.77 57.00 57.18 19,844,544 +0.87(+1.54%)
Apr 09, 2018 56.00 57.53 55.94 56.31 21,002,898 +0.68(+1.22%)
Apr 06, 2018 56.37 57.00 55.08 55.63 26,567,222 -1.31(-2.31%)
Apr 05, 2018 56.82 57.42 56.68 56.94 19,859,868 +0.74(+1.31%)
Apr 04, 2018 54.46 56.41 54.37 56.20 19,293,182 +0.67(+1.21%)
Apr 03, 2018 55.18 55.68 54.67 55.53 23,210,126 +0.62(+1.14%)
Apr 02, 2018 55.41 55.98 53.96 54.91 36,960,424 +0.17(+0.31%)
Mar 29, 2018 54.74 54.74 54.74 0 -0.62(-1.11%)
Mar 28, 2018 55.53 55.98 54.76 55.35 26,774,270 -0.02(-0.03%)
Mar 27, 2018 56.96 57.27 54.83 55.37 26,649,782 -1.22(-2.15%)
Mar 26, 2018 56.04 56.77 55.39 56.59 23,622,238 +1.52(+2.77%)
Mar 23, 2018 57.02 57.36 54.94 55.06 38,794,708 -1.95(-3.43%)
Mar 22, 2018 58.65 58.77 56.66 57.01 34,092,152 -2.44(-4.11%)
Mar 21, 2018 59.34 60.23 58.94 59.46 20,190,924 +0.32(+0.55%)
Mar 20, 2018 59.24 59.63 58.96 59.13 16,171,019 +0.18(+0.30%)
Mar 19, 2018 59.58 59.60 58.32 58.95 18,657,114 -0.62(-1.05%)
Mar 16, 2018 59.33 60.12 59.32 59.58 40,736,800 +0.11(+0.18%)
Mar 15, 2018 59.83 59.89 59.20 59.47 16,440,134 -0.11(-0.18%)
Mar 14, 2018 61.05 61.05 59.46 59.58 22,790,788 -1.17(-1.92%)
Mar 13, 2018 61.74 61.96 60.54 60.74 15,583,024 -0.90(-1.46%)
Mar 12, 2018 61.59 62.06 61.56 61.65 16,522,518 -0.07(-0.12%)
Mar 09, 2018 60.78 61.93 60.49 61.72 19,656,076 +1.62(+2.70%)
Mar 08, 2018 60.12 60.19 59.30 60.10 13,274,108 +0.15(+0.26%)
Mar 07, 2018 60.07 59.08 59.94 18,070,736 -0.11(-0.19%)
Mar 06, 2018 60.80 59.80 60.06 18,324,368 -0.29(-0.48%)
Mar 05, 2018 59.25 60.77 58.95 60.35 20,735,182 +0.60(+1.00%)
Mar 02, 2018 59.33 59.90 58.30 59.75 25,972,442 +0.02(+0.03%)
Mar 01, 2018 61.22 61.58 59.36 59.73 29,350,922 -1.48(-2.42%)
Feb 28, 2018 62.12 62.55 61.18 61.22 23,827,656 -0.72(-1.17%)
Feb 27, 2018 62.86 63.15 61.91 61.94 24,624,822 -1.03(-1.64%)
Feb 26, 2018 62.63 63.04 62.21 62.97 21,318,204 +0.46(+0.74%)
Feb 23, 2018 62.02 62.53 61.79 62.50 15,391,603 +0.66(+1.06%)
Feb 22, 2018 61.58 61.85 19,100,240 -0.59(-0.95%)
Feb 21, 2018 61.95 63.59 62.00 62.44 19,582,224 +0.44(+0.71%)
Feb 20, 2018 62.15 62.63 61.70 62.00 14,837,682 -0.29(-0.47%)
Feb 16, 2018 62.29 62.29 62.29 0 -0.21(-0.34%)
Feb 15, 2018 62.59 62.81 62.19 62.50 13,646,767 +0.30(+0.48%)
Feb 14, 2018 60.84 62.33 60.60 62.20 20,049,632 +1.24(+2.03%)
Feb 13, 2018 61.12 60.96 14,273,068 +0.34(+0.56%)
Feb 12, 2018 60.39 61.22 59.98 60.62 20,562,590 +0.88(+1.47%)
Feb 09, 2018 59.21 60.23 57.57 59.75 32,823,078 +1.47(+2.52%)
Feb 08, 2018 60.87 61.02 58.22 58.28 30,716,648 -2.53(-4.16%)
Feb 07, 2018 61.69 60.27 60.81 23,254,492 +0.14(+0.23%)
Feb 06, 2018 58.00 60.97 57.70 60.67 39,194,276 +0.71(+1.18%)
Feb 05, 2018 61.24 62.62 58.55 59.96 38,139,624 -2.49(-3.99%)
Feb 02, 2018 63.78 64.11 62.34 62.46 22,889,450 -1.51(-2.36%)
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.