Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 59.00 59.80 56.00 56.00 14,814 -2.40(-4.11%)
May 30, 2018 58.40 59.60 57.80 58.40 3,823 +0.60(+1.04%)
May 29, 2018 58.00 59.40 57.40 57.80 3,676 +0.00(+0.00%)
May 25, 2018 57.80 57.80 57.80 0 +0.00(+0.00%)
May 24, 2018 59.40 59.40 56.40 57.80 2,711 -1.40(-2.36%)
May 23, 2018 59.00 60.00 59.00 59.20 3,361 +0.00(+0.00%)
May 22, 2018 60.00 60.40 59.00 59.20 2,811 -1.00(-1.66%)
May 21, 2018 60.20 62.20 60.00 60.20 1,565 -0.20(-0.33%)
May 18, 2018 60.80 61.50 59.00 60.40 5,440 -0.60(-0.98%)
May 17, 2018 59.00 61.60 58.76 61.00 2,808 +1.80(+3.04%)
May 16, 2018 61.00 61.80 59.00 59.20 4,223 -2.00(-3.27%)
May 15, 2018 61.00 61.80 60.20 61.20 2,412 -0.20(-0.33%)
May 14, 2018 62.60 64.58 61.00 61.40 5,669 -1.40(-2.23%)
May 11, 2018 63.40 64.20 62.30 62.80 3,962 -0.60(-0.95%)
May 10, 2018 62.80 63.80 61.70 63.40 4,109 +0.60(+0.96%)
May 09, 2018 64.80 64.80 62.80 62.80 2,669 -2.00(-3.09%)
May 08, 2018 64.80 65.60 64.00 64.80 2,960 +0.00(+0.00%)
May 07, 2018 64.60 66.00 63.20 64.80 5,475 +0.60(+0.93%)
May 04, 2018 62.80 65.20 62.80 64.20 3,512 +1.40(+2.23%)
May 03, 2018 63.40 64.60 62.60 62.80 3,590 -1.00(-1.57%)
May 02, 2018 63.40 64.40 62.40 63.80 4,400 +0.20(+0.31%)
May 01, 2018 63.00 64.40 62.70 63.60 3,486 +0.60(+0.95%)
Apr 30, 2018 64.80 64.80 62.90 63.00 4,607 -1.40(-2.17%)
Apr 27, 2018 64.00 65.00 63.60 64.40 6,338 +0.40(+0.63%)
Apr 26, 2018 63.40 64.40 63.00 64.00 4,624 +0.60(+0.95%)
Apr 25, 2018 63.20 63.60 61.40 63.40 8,216 +0.00(+0.00%)
Apr 24, 2018 62.40 64.20 62.20 63.40 10,600 +1.00(+1.60%)
Apr 23, 2018 63.00 64.00 61.00 62.40 9,344 +0.40(+0.65%)
Apr 20, 2018 61.00 62.20 60.40 62.00 8,408 +0.80(+1.31%)
Apr 19, 2018 60.20 61.40 60.20 61.20 7,898 +0.60(+0.99%)
Apr 18, 2018 57.40 61.00 57.40 60.60 18,185 +3.60(+6.32%)
Apr 17, 2018 55.60 57.60 51.40 57.00 31,681 -4.40(-7.17%)
Apr 16, 2018 59.80 62.00 58.60 61.40 24,040 +1.60(+2.68%)
Apr 13, 2018 58.60 60.00 56.60 59.80 8,056 +1.80(+3.10%)
Apr 12, 2018 56.40 60.00 55.76 58.00 10,535 +1.80(+3.20%)
Apr 11, 2018 54.40 56.39 53.80 56.20 11,167 +1.80(+3.31%)
Apr 10, 2018 52.60 55.20 52.20 54.40 10,164 +2.20(+4.21%)
Apr 09, 2018 53.00 53.50 52.00 52.20 6,144 -0.80(-1.51%)
Apr 06, 2018 54.00 54.80 52.40 53.00 4,003 -1.40(-2.57%)
Apr 05, 2018 53.80 54.79 53.00 54.40 5,872 +1.00(+1.87%)
Apr 04, 2018 52.20 54.00 51.60 53.40 6,276 +0.60(+1.14%)
Apr 03, 2018 51.60 53.80 51.20 52.80 4,954 +1.40(+2.72%)
Apr 02, 2018 53.60 54.80 51.00 51.40 8,252 -2.80(-5.17%)
Mar 29, 2018 54.20 54.20 54.20 0 +0.20(+0.37%)
Mar 28, 2018 54.00 54.40 52.40 54.00 10,495 -0.20(-0.37%)
Mar 27, 2018 56.00 56.60 53.40 54.20 6,074 -2.20(-3.90%)
Mar 26, 2018 57.00 58.00 56.20 56.40 2,993 +0.00(+0.00%)
Mar 23, 2018 59.20 59.28 55.40 56.40 16,937 -2.80(-4.73%)
Mar 22, 2018 60.40 61.20 59.20 59.20 4,701 -1.40(-2.31%)
Mar 21, 2018 61.00 62.40 60.00 60.60 6,719 -0.20(-0.33%)
Mar 20, 2018 61.80 62.00 60.40 60.80 2,866 -0.80(-1.30%)
Mar 19, 2018 61.80 62.60 61.20 61.60 2,313 -0.60(-0.96%)
Mar 16, 2018 61.60 63.40 61.60 62.20 11,468 +0.60(+0.97%)
Mar 15, 2018 62.40 62.80 61.40 61.60 4,724 -0.80(-1.28%)
Mar 14, 2018 61.40 62.60 61.40 62.40 6,524 +0.80(+1.30%)
Mar 13, 2018 61.80 62.60 60.45 61.60 19,809 +1.00(+1.65%)
Mar 12, 2018 60.40 61.80 60.20 60.60 11,066 +0.00(+0.00%)
Mar 09, 2018 60.00 61.20 59.00 60.60 13,077 +0.60(+1.00%)
Mar 08, 2018 61.80 61.80 59.80 60.00 9,936 -1.80(-2.91%)
Mar 07, 2018 62.60 63.20 61.60 61.80 4,739 -0.80(-1.28%)
Mar 06, 2018 62.00 64.00 61.60 62.60 5,247 +0.60(+0.97%)
Mar 05, 2018 62.20 63.20 61.80 62.00 8,833 -0.40(-0.64%)
Mar 02, 2018 60.80 62.40 60.40 62.40 4,970 +1.20(+1.96%)
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.