Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 61.78 62.02 60.50 60.64 132,879 -1.14(-1.85%)
Apr 27, 2018 62.11 62.16 61.28 61.78 50,609 -0.26(-0.42%)
Apr 26, 2018 62.82 62.82 61.75 62.04 92,560 -0.66(-1.05%)
Apr 25, 2018 62.27 63.14 61.63 62.70 105,268 +0.32(+0.51%)
Apr 24, 2018 63.99 64.31 61.73 62.38 115,703 -1.37(-2.15%)
Apr 23, 2018 64.04 64.45 63.32 63.75 81,260 -0.20(-0.31%)
Apr 20, 2018 64.06 64.58 63.77 63.95 49,216 -0.27(-0.42%)
Apr 19, 2018 64.42 65.23 64.18 64.22 102,088 -0.28(-0.43%)
Apr 18, 2018 63.54 64.63 63.38 64.50 172,669 +1.13(+1.78%)
Apr 17, 2018 63.22 63.66 62.91 63.37 101,069 +0.55(+0.88%)
Apr 16, 2018 62.39 63.00 62.18 62.82 92,882 +0.78(+1.26%)
Apr 13, 2018 62.55 62.55 61.84 62.04 76,731 -0.27(-0.43%)
Apr 12, 2018 62.20 62.55 61.86 62.31 62,682 +0.22(+0.35%)
Apr 11, 2018 61.70 62.31 61.48 62.09 67,501 +0.07(+0.11%)
Apr 10, 2018 62.15 62.81 61.84 62.02 128,410 +0.51(+0.83%)
Apr 09, 2018 62.13 62.47 61.49 61.51 58,540 -0.22(-0.36%)
Apr 06, 2018 63.00 63.53 61.17 61.73 168,289 -1.76(-2.77%)
Apr 05, 2018 61.85 63.57 61.74 63.49 126,712 +1.89(+3.07%)
Apr 04, 2018 60.59 61.74 60.36 61.60 95,279 +0.35(+0.57%)
Apr 03, 2018 60.78 61.52 60.61 61.25 140,237 +0.67(+1.11%)
Apr 02, 2018 61.95 62.72 60.05 60.58 94,360 -1.54(-2.48%)
Mar 29, 2018 62.12 62.12 62.12 0 +0.24(+0.39%)
Mar 28, 2018 61.47 62.12 61.18 61.88 104,902 +0.50(+0.81%)
Mar 27, 2018 62.25 63.00 61.18 61.38 181,271 -0.75(-1.21%)
Mar 26, 2018 61.18 62.19 60.95 62.13 128,730 +1.71(+2.83%)
Mar 23, 2018 61.77 62.32 60.42 60.42 122,914 -1.26(-2.04%)
Mar 22, 2018 62.39 63.07 61.56 61.68 196,009 -1.04(-1.66%)
Mar 21, 2018 62.42 63.17 62.12 62.72 135,764 +0.38(+0.61%)
Mar 20, 2018 62.50 63.10 61.47 62.34 110,311 -0.13(-0.21%)
Mar 19, 2018 62.10 62.60 61.59 62.47 166,644 +0.06(+0.10%)
Mar 16, 2018 61.68 62.56 61.68 62.41 348,108 +0.65(+1.05%)
Mar 15, 2018 61.57 62.50 60.93 61.76 145,761 -0.70(-1.12%)
Mar 14, 2018 63.24 63.39 62.11 62.46 123,850 -0.31(-0.49%)
Mar 13, 2018 63.22 63.46 62.59 62.77 133,427 -0.20(-0.32%)
Mar 12, 2018 63.28 63.45 62.65 62.97 109,149 -0.15(-0.24%)
Mar 09, 2018 62.18 63.17 61.79 63.12 187,009 +1.30(+2.10%)
Mar 08, 2018 61.90 61.99 61.35 61.82 125,043 +0.09(+0.15%)
Mar 07, 2018 60.91 61.73 211,307 -0.56(-0.90%)
Mar 06, 2018 60.81 62.29 60.33 62.29 213,718 +1.70(+2.81%)
Mar 05, 2018 61.00 61.00 59.67 60.59 332,604 -0.75(-1.22%)
Mar 02, 2018 61.00 61.63 60.72 61.34 124,150 +0.06(+0.10%)
Mar 01, 2018 61.46 61.65 60.31 61.28 171,822 +0.06(+0.10%)
Feb 28, 2018 59.78 62.76 59.37 61.22 205,095 -1.28(-2.05%)
Feb 27, 2018 63.31 63.52 62.30 62.50 230,826 -0.73(-1.15%)
Feb 26, 2018 63.22 63.50 62.52 63.23 101,756 +0.19(+0.30%)
Feb 23, 2018 63.00 63.25 62.53 63.04 98,222 +0.32(+0.51%)
Feb 22, 2018 62.51 63.19 61.91 62.72 215,785 +0.61(+0.98%)
Feb 21, 2018 62.15 62.92 61.77 62.11 139,357 +0.05(+0.08%)
Feb 20, 2018 62.20 62.76 61.61 62.06 198,680 -0.40(-0.64%)
Feb 16, 2018 62.46 62.46 62.46 0 -0.18(-0.29%)
Feb 15, 2018 62.54 62.85 61.94 62.64 105,428 +0.43(+0.69%)
Feb 14, 2018 61.15 62.37 60.64 62.21 126,909 +0.99(+1.62%)
Feb 13, 2018 60.48 61.46 60.05 61.22 114,370 +0.52(+0.86%)
Feb 12, 2018 60.55 61.11 59.83 60.70 176,911 +0.34(+0.56%)
Feb 09, 2018 59.71 60.84 58.93 60.36 143,648 +1.10(+1.86%)
Feb 08, 2018 60.19 60.58 59.21 59.26 148,873 -0.89(-1.48%)
Feb 07, 2018 59.24 60.87 59.17 60.15 144,417 +0.87(+1.47%)
Feb 06, 2018 58.71 60.65 58.00 59.28 309,263 -0.45(-0.75%)
Feb 05, 2018 60.82 61.40 58.66 59.73 133,969 -1.48(-2.42%)
Feb 02, 2018 62.68 62.74 61.11 61.21 104,038 -1.78(-2.83%)
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.