Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 62.48 62.89 61.52 61.83 268,115 -0.21(-0.34%)
Apr 27, 2018 63.14 63.14 61.68 62.04 309,018 -0.90(-1.44%)
Apr 26, 2018 63.43 64.07 61.46 62.94 574,930 +2.94(+4.90%)
Apr 25, 2018 58.52 60.13 58.01 60.00 234,053 +1.28(+2.19%)
Apr 24, 2018 59.78 60.43 58.24 58.72 145,311 -0.79(-1.33%)
Apr 23, 2018 59.74 60.13 59.24 59.51 141,359 -0.30(-0.51%)
Apr 20, 2018 59.65 60.35 59.58 59.81 111,591 -0.09(-0.14%)
Apr 19, 2018 59.96 60.27 59.58 59.90 110,154 -0.13(-0.22%)
Apr 18, 2018 60.18 60.38 59.90 60.03 196,019 -0.10(-0.17%)
Apr 17, 2018 60.02 60.60 59.20 60.14 189,760 +0.44(+0.73%)
Apr 16, 2018 59.13 59.94 58.98 59.70 300,449 +0.85(+1.44%)
Apr 13, 2018 59.17 59.70 58.55 58.85 228,570 -0.04(-0.06%)
Apr 12, 2018 58.88 59.52 58.40 58.89 170,073 +0.35(+0.60%)
Apr 11, 2018 58.60 58.99 58.26 58.54 156,608 -0.29(-0.48%)
Apr 10, 2018 58.89 59.29 58.23 58.82 164,132 +0.50(+0.86%)
Apr 09, 2018 58.94 59.26 58.26 58.32 201,022 -0.27(-0.45%)
Apr 06, 2018 59.70 60.44 57.71 58.59 211,999 -1.40(-2.33%)
Apr 05, 2018 60.06 60.93 59.55 59.98 110,187 +0.25(+0.41%)
Apr 04, 2018 58.31 59.90 58.18 59.74 295,105 +0.77(+1.31%)
Apr 03, 2018 58.81 59.41 58.08 58.97 107,653 +0.52(+0.89%)
Apr 02, 2018 60.13 60.40 57.92 58.44 124,304 -1.77(-2.94%)
Mar 29, 2018 60.21 60.21 60.21 0 +0.13(+0.22%)
Mar 28, 2018 59.73 60.68 59.53 60.08 79,098 +0.45(+0.75%)
Mar 27, 2018 61.26 61.26 59.31 59.63 112,619 -1.46(-2.40%)
Mar 26, 2018 60.54 61.10 59.83 61.10 101,731 +1.28(+2.15%)
Mar 23, 2018 60.44 60.82 59.76 59.81 117,991 -0.54(-0.90%)
Mar 22, 2018 60.91 61.61 59.53 60.35 126,560 -0.92(-1.50%)
Mar 21, 2018 61.17 61.76 60.53 61.28 100,685 -0.08(-0.12%)
Mar 20, 2018 60.77 61.77 60.62 61.35 91,303 +0.67(+1.10%)
Mar 19, 2018 61.07 61.11 59.64 60.69 117,803 -0.52(-0.85%)
Mar 16, 2018 60.91 61.45 60.49 61.21 451,854 +0.28(+0.45%)
Mar 15, 2018 61.28 61.47 60.04 60.93 141,091 -0.40(-0.65%)
Mar 14, 2018 61.25 61.73 60.68 61.33 153,855 +0.38(+0.62%)
Mar 13, 2018 60.27 61.04 60.00 60.95 289,363 +0.79(+1.31%)
Mar 12, 2018 60.16 61.28 59.68 60.17 156,743 +0.16(+0.27%)
Mar 09, 2018 59.21 60.08 58.84 60.01 131,888 +1.09(+1.85%)
Mar 08, 2018 59.00 59.10 58.38 58.92 105,425 +0.14(+0.24%)
Mar 07, 2018 57.93 59.36 57.93 58.77 186,150 +0.60(+1.03%)
Mar 06, 2018 58.05 58.43 57.57 58.18 135,791 +0.26(+0.44%)
Mar 05, 2018 57.70 57.96 56.84 57.92 109,784 +0.01(+0.02%)
Mar 02, 2018 56.41 58.09 56.41 57.91 167,328 +1.08(+1.90%)
Mar 01, 2018 57.30 57.91 56.34 56.83 161,346 -0.54(-0.94%)
Feb 28, 2018 57.82 58.09 57.17 57.37 274,128 -0.44(-0.75%)
Feb 27, 2018 58.12 58.36 57.25 57.81 204,513 -0.13(-0.23%)
Feb 26, 2018 57.44 58.16 56.85 57.94 112,881 +0.44(+0.76%)
Feb 23, 2018 57.51 57.54 56.66 57.50 165,917 +0.25(+0.43%)
Feb 22, 2018 56.83 57.26 143,715 -0.09(-0.15%)
Feb 21, 2018 57.82 58.35 57.30 57.34 182,561 -0.47(-0.82%)
Feb 20, 2018 57.88 58.05 57.50 57.82 179,913 -0.26(-0.44%)
Feb 16, 2018 58.07 58.07 58.07 0 +0.05(+0.08%)
Feb 15, 2018 57.28 58.18 56.83 58.02 161,446 +1.06(+1.86%)
Feb 14, 2018 56.10 57.14 55.94 56.96 194,303 +0.45(+0.81%)
Feb 13, 2018 56.55 56.76 55.96 56.51 80,617 -0.38(-0.67%)
Feb 12, 2018 57.10 57.63 55.99 56.89 158,577 -0.07(-0.12%)
Feb 09, 2018 56.74 57.31 55.92 56.95 209,264 +0.82(+1.45%)
Feb 08, 2018 57.03 57.52 56.13 56.14 281,907 -0.93(-1.63%)
Feb 07, 2018 57.60 57.99 57.60 57.07 286,174 -0.54(-0.94%)
Feb 06, 2018 57.53 57.96 56.48 57.61 331,553 -1.54(-2.60%)
Feb 05, 2018 59.71 60.84 58.25 59.14 284,038 -0.77(-1.28%)
Feb 02, 2018 59.96 60.62 59.36 59.91 406,803 -0.13(-0.22%)
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.