Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 57.29 58.48 56.93 57.81 4,954,117 +0.33(+0.57%)
Jun 28, 2018 56.98 57.85 56.98 57.48 5,761,144 +0.90(+1.60%)
Jun 27, 2018 58.58 58.58 56.37 56.57 5,248,765 -1.78(-3.06%)
Jun 26, 2018 59.20 59.21 58.27 58.36 3,024,171 -0.58(-0.98%)
Jun 25, 2018 59.06 59.30 59.03 58.93 2,630,673 -0.46(-0.77%)
Jun 22, 2018 59.09 59.52 58.91 59.39 2,684,914 +0.43(+0.73%)
Jun 21, 2018 59.00 59.34 58.77 58.96 2,110,053 -0.18(-0.30%)
Jun 20, 2018 58.74 59.25 58.60 59.14 2,733,226 +0.40(+0.68%)
Jun 19, 2018 58.26 58.76 58.23 58.74 1,911,676 +0.00(+0.00%)
Jun 18, 2018 58.56 58.80 58.17 58.74 1,588,567 -0.28(-0.47%)
Jun 15, 2018 59.12 58.65 59.02 3,631,891 +0.37(+0.63%)
Jun 14, 2018 59.04 59.19 58.51 58.65 2,151,054 -0.14(-0.23%)
Jun 13, 2018 58.70 59.06 58.24 58.78 2,468,443 +0.04(+0.07%)
Jun 12, 2018 57.59 58.86 57.52 58.74 2,188,890 +1.11(+1.92%)
Jun 11, 2018 57.64 57.88 57.51 57.63 1,475,273 -0.03(-0.04%)
Jun 08, 2018 57.02 57.72 56.83 57.66 3,240,756 +0.46(+0.80%)
Jun 07, 2018 57.48 57.61 56.84 57.20 2,650,863 -0.37(-0.65%)
Jun 06, 2018 56.73 57.59 56.69 57.57 2,042,179 +0.82(+1.45%)
Jun 05, 2018 56.52 56.88 56.40 56.75 1,608,123 +0.23(+0.40%)
Jun 04, 2018 56.21 56.69 56.21 56.52 2,216,544 +0.30(+0.53%)
Jun 01, 2018 55.80 56.32 55.76 56.23 1,638,140 +0.76(+1.37%)
May 31, 2018 55.74 55.95 55.32 55.47 2,336,866 -0.32(-0.58%)
May 30, 2018 55.78 56.11 55.30 55.79 2,719,697 +0.30(+0.53%)
May 29, 2018 55.38 55.83 55.06 55.49 1,637,869 -0.25(-0.44%)
May 25, 2018 55.74 55.74 55.74 0 +0.03(+0.05%)
May 24, 2018 55.52 55.74 55.01 55.71 2,515,141 +0.25(+0.46%)
May 23, 2018 54.94 55.47 54.62 55.46 1,983,947 +0.13(+0.23%)
May 22, 2018 55.23 55.51 54.88 55.33 2,643,120 +0.25(+0.46%)
May 21, 2018 55.08 55.25 54.81 55.08 1,930,172 +0.25(+0.46%)
May 18, 2018 54.54 55.08 54.24 54.82 2,010,720 +0.34(+0.62%)
May 17, 2018 54.82 55.08 54.29 54.48 2,598,684 -0.46(-0.83%)
May 16, 2018 54.42 55.22 54.25 54.94 2,432,753 +0.58(+1.07%)
May 15, 2018 53.55 54.40 53.27 54.36 3,457,851 +0.63(+1.16%)
May 14, 2018 53.46 54.13 53.36 53.73 3,283,530 +0.16(+0.30%)
May 11, 2018 53.22 53.71 53.06 53.57 1,854,043 +0.30(+0.56%)
May 10, 2018 52.77 53.40 52.37 53.27 1,734,906 +0.66(+1.25%)
May 09, 2018 52.23 52.75 52.02 52.62 1,784,435 +0.52(+1.01%)
May 08, 2018 52.08 52.37 51.84 52.09 1,689,401 -0.35(-0.66%)
May 07, 2018 52.30 52.65 51.77 52.44 2,297,203 +0.13(+0.24%)
May 04, 2018 51.43 52.48 51.26 52.31 1,756,540 +0.62(+1.20%)
May 03, 2018 50.61 51.98 50.61 51.69 3,316,026 +0.71(+1.40%)
May 02, 2018 51.51 51.99 50.89 50.98 5,191,549 -0.34(-0.65%)
May 01, 2018 50.79 51.40 50.40 51.31 1,919,719 +0.54(+1.07%)
Apr 30, 2018 51.88 51.90 50.76 50.77 2,470,277 -0.85(-1.64%)
Apr 27, 2018 50.98 51.90 50.92 51.62 2,414,494 +0.70(+1.37%)
Apr 26, 2018 50.53 51.05 50.32 50.92 1,740,825 +0.63(+1.25%)
Apr 25, 2018 50.32 50.47 49.92 50.29 3,270,800 +0.04(+0.08%)
Apr 24, 2018 50.52 50.76 49.99 50.25 4,331,741 +0.08(+0.17%)
Apr 23, 2018 50.71 50.82 49.92 50.17 3,139,638 -0.41(-0.81%)
Apr 20, 2018 51.03 51.19 50.48 50.58 3,555,511 -0.49(-0.97%)
Apr 19, 2018 51.14 51.35 50.84 51.07 3,389,744 -0.08(-0.16%)
Apr 18, 2018 51.37 51.47 51.07 51.16 4,306,600 -0.08(-0.16%)
Apr 17, 2018 50.57 51.72 50.57 51.24 6,169,553 -0.93(-1.78%)
Apr 16, 2018 51.91 52.37 51.70 52.17 1,240,621 +0.63(+1.22%)
Apr 13, 2018 51.97 52.12 51.35 51.54 1,343,999 -0.13(-0.26%)
Apr 12, 2018 51.91 51.95 51.47 51.67 2,290,691 -0.02(-0.03%)
Apr 11, 2018 51.43 51.94 51.22 51.69 1,687,439 -0.25(-0.48%)
Apr 10, 2018 51.82 52.38 51.61 51.94 1,854,671 +0.86(+1.69%)
Apr 09, 2018 51.17 51.99 50.92 51.08 1,769,457 +0.18(+0.36%)
Apr 06, 2018 51.73 51.95 50.52 50.90 2,122,190 -1.19(-2.29%)
Apr 05, 2018 52.18 52.35 51.78 52.09 1,469,764 +0.28(+0.53%)
Apr 04, 2018 50.66 51.98 50.35 51.81 2,631,898 +0.66(+1.29%)
Apr 03, 2018 50.91 51.25 50.35 51.15 2,347,500 +0.59(+1.16%)
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.