Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 57.16 55.73 56.69 5,275,132 +0.47(+0.83%)
Jun 28, 2018 55.59 56.30 55.59 56.23 3,529,137 +0.64(+1.15%)
Jun 27, 2018 55.36 55.93 55.18 55.59 3,963,704 +0.34(+0.61%)
Jun 26, 2018 55.58 55.64 55.17 55.25 3,936,534 -0.10(-0.19%)
Jun 25, 2018 55.60 55.80 54.92 55.36 3,660,860 -0.15(-0.26%)
Jun 22, 2018 55.34 55.89 54.98 55.50 10,122,502 +0.31(+0.56%)
Jun 21, 2018 55.34 55.66 54.88 55.19 3,127,098 -0.14(-0.25%)
Jun 20, 2018 54.90 55.61 54.85 55.33 2,699,671 +0.52(+0.94%)
Jun 19, 2018 55.23 55.50 54.71 54.81 3,032,667 -0.57(-1.03%)
Jun 18, 2018 55.15 55.51 54.74 55.38 3,157,392 +0.19(+0.34%)
Jun 15, 2018 55.60 55.11 55.19 5,219,205 -0.41(-0.73%)
Jun 14, 2018 55.62 55.93 55.45 55.60 2,245,886 +0.16(+0.30%)
Jun 13, 2018 56.25 56.67 55.15 55.43 2,791,415 -0.69(-1.23%)
Jun 12, 2018 55.99 56.55 55.81 56.12 2,787,743 +0.03(+0.05%)
Jun 11, 2018 56.50 56.64 55.96 56.10 2,552,734 -0.40(-0.71%)
Jun 08, 2018 56.54 56.70 56.08 56.50 2,045,890 -0.01(-0.02%)
Jun 07, 2018 56.57 56.80 56.10 56.51 2,891,942 +0.02(+0.03%)
Jun 06, 2018 56.18 56.49 3,144,464 -0.09(-0.15%)
Jun 05, 2018 56.76 56.85 56.33 56.58 3,044,930 -0.18(-0.32%)
Jun 04, 2018 56.00 56.80 55.45 56.76 3,170,802 +0.98(+1.75%)
Jun 01, 2018 55.38 55.88 54.82 55.78 3,444,985 +0.65(+1.18%)
May 31, 2018 55.37 55.51 54.93 55.13 5,791,226 -0.39(-0.69%)
May 30, 2018 55.21 55.90 54.99 55.52 3,543,084 +0.42(+0.76%)
May 29, 2018 54.86 55.42 54.72 55.10 3,738,484 -0.09(-0.16%)
May 25, 2018 55.18 55.18 55.18 0 -0.06(-0.11%)
May 24, 2018 55.48 55.64 54.87 55.24 2,501,609 -0.25(-0.45%)
May 23, 2018 54.64 55.55 54.56 55.49 2,825,947 +0.86(+1.57%)
May 22, 2018 54.62 54.80 54.39 54.63 3,074,014 -0.04(-0.08%)
May 21, 2018 54.39 54.83 53.75 54.68 3,359,798 +0.50(+0.92%)
May 18, 2018 54.23 54.40 53.77 54.18 2,785,560 -0.03(-0.06%)
May 17, 2018 54.43 54.58 54.05 54.21 3,296,213 -0.10(-0.19%)
May 16, 2018 55.21 55.21 54.21 54.32 3,357,301 -0.70(-1.28%)
May 15, 2018 55.49 55.50 54.74 55.02 4,329,604 -0.85(-1.52%)
May 14, 2018 56.12 56.18 55.46 55.87 3,382,587 -0.10(-0.18%)
May 11, 2018 56.29 56.31 55.89 55.97 2,625,995 -0.22(-0.40%)
May 10, 2018 56.04 56.26 55.94 56.19 3,377,534 +0.32(+0.57%)
May 09, 2018 55.85 56.04 55.60 55.88 3,356,720 +0.03(+0.05%)
May 08, 2018 56.09 56.33 55.76 55.85 3,477,394 -0.26(-0.46%)
May 07, 2018 56.13 56.24 55.87 56.11 3,791,460 +0.21(+0.37%)
May 04, 2018 55.38 56.16 55.34 55.90 2,935,310 +0.39(+0.69%)
May 03, 2018 55.30 55.74 55.16 55.52 2,706,964 +0.04(+0.08%)
May 02, 2018 55.59 55.97 55.18 55.47 4,599,193 -0.27(-0.49%)
May 01, 2018 55.81 56.07 55.61 55.75 4,712,945 +0.14(+0.25%)
Apr 30, 2018 54.92 56.36 54.74 55.61 10,605,155 -1.43(-2.51%)
Apr 27, 2018 56.34 57.40 56.30 57.04 1,969,690 +0.61(+1.08%)
Apr 26, 2018 55.88 56.84 55.59 56.43 1,575,175 +1.05(+1.90%)
Apr 25, 2018 55.64 55.72 55.01 55.38 2,268,455 -0.50(-0.89%)
Apr 24, 2018 55.83 56.44 55.46 55.88 2,652,761 +0.29(+0.52%)
Apr 23, 2018 55.76 56.00 55.27 55.58 1,789,439 -0.09(-0.17%)
Apr 20, 2018 55.88 56.07 55.49 55.68 2,791,665 -0.21(-0.37%)
Apr 19, 2018 56.25 56.36 55.58 55.88 2,456,512 -0.37(-0.65%)
Apr 18, 2018 56.22 56.67 55.92 56.25 3,291,602 +0.31(+0.55%)
Apr 17, 2018 54.34 56.33 54.27 55.94 4,407,716 +2.31(+4.31%)
Apr 16, 2018 53.37 53.86 52.97 53.63 2,792,555 +0.29(+0.55%)
Apr 13, 2018 52.99 53.38 52.65 53.34 2,217,588 +0.53(+1.01%)
Apr 12, 2018 53.79 53.86 52.66 52.81 2,150,383 +0.02(+0.03%)
Apr 11, 2018 52.58 53.29 52.53 52.79 2,003,001 +0.02(+0.03%)
Apr 10, 2018 52.84 53.19 52.65 52.77 2,638,041 +0.24(+0.46%)
Apr 09, 2018 52.66 53.33 52.51 52.53 2,743,389 +0.07(+0.13%)
Apr 06, 2018 53.02 53.57 52.27 52.47 2,242,861 -0.45(-0.84%)
Apr 05, 2018 53.36 53.43 52.49 52.91 2,177,663 -0.33(-0.63%)
Apr 04, 2018 52.47 53.32 52.23 53.25 3,026,884 +0.36(+0.68%)
Apr 03, 2018 52.61 53.12 52.23 52.89 2,574,513 +0.28(+0.54%)
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.