Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2018 | 46.37 | 46.37 | 46.37 | 2 | -0.96(-2.02%) | |
May 24, 2018 | 47.33 | 47.33 | 47.33 | 0 | -0.96(-2.00%) | |
May 23, 2018 | 48.29 | 48.29 | 48.26 | 48.29 | 646 | -1.40(-2.82%) |
May 22, 2018 | 48.60 | 49.69 | 48.60 | 49.69 | 1,122 | +1.09(+2.24%) |
May 18, 2018 | 48.60 | 48.60 | 48.60 | 116 | +0.81(+1.69%) | |
May 17, 2018 | 47.79 | 47.79 | 47.79 | 47.79 | 222 | -0.44(-0.91%) |
May 16, 2018 | 48.57 | 48.57 | 48.23 | 48.23 | 828 | -1.77(-3.54%) |
May 10, 2018 | 50.00 | 50.00 | 50.00 | 97 | -0.22(-0.44%) | |
May 04, 2018 | 50.22 | 50.22 | 50.22 | 134 | -0.51(-1.01%) | |
May 02, 2018 | 50.73 | 50.73 | 50.73 | 60 | +0.70(+1.40%) | |
May 01, 2018 | 49.55 | 50.03 | 49.55 | 50.03 | 848 | +0.51(+1.03%) |
Apr 30, 2018 | 49.52 | 49.52 | 49.52 | 49.52 | 288 | +1.26(+2.61%) |
Apr 26, 2018 | 48.26 | 48.26 | 48.26 | 218 | -0.70(-1.43%) | |
Apr 24, 2018 | 48.96 | 48.96 | 48.96 | 91 | -0.04(-0.08%) | |
Apr 23, 2018 | 48.50 | 49.00 | 48.50 | 49.00 | 1,123 | +0.20(+0.41%) |
Apr 19, 2018 | 48.80 | 48.80 | 48.80 | 26 | -2.19(-4.29%) | |
Apr 18, 2018 | 50.99 | 50.99 | 50.99 | 50.99 | 361 | +0.88(+1.76%) |
Apr 17, 2018 | 50.76 | 50.76 | 50.11 | 50.11 | 832 | -0.83(-1.63%) |
Apr 16, 2018 | 51.00 | 51.00 | 49.80 | 50.94 | 1,945 | +1.37(+2.76%) |
Apr 13, 2018 | 49.20 | 49.57 | 49.20 | 49.57 | 264 | -0.33(-0.66%) |
Apr 12, 2018 | 49.33 | 49.90 | 49.33 | 49.90 | 1,496 | +0.26(+0.52%) |
Apr 11, 2018 | 49.64 | 49.64 | 49.64 | 49.64 | 362 | -1.19(-2.34%) |
Apr 10, 2018 | 50.83 | 50.83 | 50.83 | 50.83 | 315 | -1.03(-1.99%) |
Apr 09, 2018 | 51.18 | 51.87 | 51.18 | 51.86 | 1,635 | -1.35(-2.54%) |
Apr 02, 2018 | 53.21 | 53.21 | 53.21 | 82 | +3.00(+5.97%) | |
Mar 27, 2018 | 50.21 | 50.21 | 50.21 | 0 | +0.02(+0.04%) | |
Mar 26, 2018 | 50.19 | 50.19 | 50.19 | 50.19 | 508 | +1.39(+2.85%) |
Mar 23, 2018 | 50.06 | 50.06 | 48.80 | 48.80 | 848 | -4.28(-8.06%) |
Mar 21, 2018 | 53.08 | 53.08 | 53.08 | 121 | -0.02(-0.04%) | |
Mar 20, 2018 | 53.10 | 53.10 | 53.10 | 53.10 | 402 | +0.75(+1.43%) |
Mar 19, 2018 | 51.70 | 52.35 | 51.70 | 52.35 | 597 | +0.04(+0.08%) |
Mar 15, 2018 | 52.31 | 52.31 | 52.31 | 188 | -0.60(-1.13%) | |
Mar 12, 2018 | 52.91 | 52.91 | 52.91 | 37 | +0.24(+0.46%) | |
Mar 01, 2018 | 52.67 | 52.67 | 52.67 | 35 | -1.00(-1.86%) | |
Feb 27, 2018 | 53.67 | 53.67 | 53.67 | 64 | -0.79(-1.45%) | |
Feb 26, 2018 | 53.33 | 54.46 | 53.33 | 54.46 | 1,545 | +1.36(+2.55%) |
Feb 23, 2018 | 53.10 | 53.10 | 53.10 | 53.10 | 1,425 | +1.50(+2.92%) |
Feb 20, 2018 | 51.60 | 51.60 | 51.60 | 12 | +1.40(+2.79%) | |
Feb 14, 2018 | 50.20 | 50.20 | 50.20 | 0 | -1.04(-2.04%) | |
Feb 13, 2018 | 51.24 | 51.24 | 51.24 | 51.24 | 326 | -0.05(-0.11%) |
Feb 09, 2018 | 51.30 | 51.30 | 51.30 | 159 | -0.31(-0.60%) | |
Feb 08, 2018 | 51.61 | 51.61 | 51.61 | 51.61 | 198 | +0.04(+0.08%) |
Feb 07, 2018 | 51.57 | 51.57 | 51.57 | 815 | +0.00(+0.00%) | |
Feb 06, 2018 | 51.57 | 51.57 | 51.57 | 51.57 | 501 | -0.85(-1.62%) |
Feb 05, 2018 | 53.07 | 53.07 | 52.42 | 52.42 | 1,766 | -2.29(-4.19%) |
Feb 02, 2018 | 54.73 | 54.73 | 54.71 | 54.71 | 371 | -0.95(-1.71%) |
Feb 01, 2018 | 56.01 | 56.01 | 55.66 | 55.66 | 416 | -1.22(-2.14%) |
Jan 31, 2018 | 56.88 | 56.88 | 56.88 | 56.88 | 1,452 | +0.22(+0.39%) |
Jan 30, 2018 | 56.66 | 56.66 | 56.66 | 56.66 | 108 | -0.20(-0.35%) |
Jan 24, 2018 | 56.86 | 56.86 | 56.86 | 43 | -0.48(-0.84%) | |
Jan 23, 2018 | 57.34 | 57.34 | 57.34 | 57.34 | 143 | +1.85(+3.33%) |
Jan 22, 2018 | 56.18 | 56.18 | 55.49 | 55.49 | 301 | -0.71(-1.26%) |
Jan 19, 2018 | 56.20 | 56.20 | 56.20 | 56.20 | 285 | +0.33(+0.59%) |
Jan 18, 2018 | 55.87 | 55.87 | 55.87 | 55.87 | 312 | -1.41(-2.46%) |
Jan 17, 2018 | 57.37 | 57.40 | 57.28 | 57.28 | 1,144 | +0.02(+0.04%) |
Jan 11, 2018 | 57.26 | 57.26 | 57.26 | 74 | +0.26(+0.45%) | |
Jan 10, 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 2,146 | -0.48(-0.83%) |
Jan 09, 2018 | 57.48 | 57.48 | 57.48 | 57.48 | 217 | +0.01(+0.01%) |
Jan 04, 2018 | 57.47 | 57.47 | 57.47 | 31 | +1.46(+2.61%) | |
Jan 03, 2018 | 55.90 | 56.15 | 55.70 | 56.01 | 1,742 | +1.28(+2.34%) |
Dec 29, 2017 | 54.73 | 54.73 | 54.73 | 63 | -0.86(-1.55%) | |
Dec 22, 2017 | 55.59 | 55.59 | 55.59 | 46 | -2.22(-3.84%) | |
Dec 19, 2017 | 57.81 | 57.81 | 57.81 | 32 | -0.47(-0.81%) | |
Dec 18, 2017 | 58.26 | 58.28 | 58.26 | 58.28 | 476 | +1.90(+3.37%) |
Dec 14, 2017 | 56.38 | 56.38 | 56.38 | 28 | +0.78(+1.40%) | |
Dec 11, 2017 | 55.60 | 55.60 | 55.60 | 37 | +2.88(+5.46%) | |
Dec 08, 2017 | 52.72 | 52.72 | 52.72 | 52.72 | 201 | +1.14(+2.21%) |
Dec 06, 2017 | 51.58 | 51.58 | 51.58 | 55 | -1.44(-2.71%) | |
Dec 05, 2017 | 53.31 | 53.31 | 53.02 | 53.02 | 678 | -0.78(-1.46%) |
Dec 04, 2017 | 53.80 | 53.80 | 53.80 | 53.80 | 289 | -0.39(-0.72%) |
Dec 01, 2017 | 54.19 | 53.61 | 54.19 | 3,836 | +0.58(+1.08%) | |
Nov 30, 2017 | 53.90 | 53.90 | 53.61 | 53.61 | 927 | -0.11(-0.20%) |
Nov 29, 2017 | 53.72 | 53.72 | 53.72 | 53.72 | 259 | +0.57(+1.07%) |
Nov 28, 2017 | 53.15 | 53.15 | 53.15 | 53.15 | 341 | +0.00(+0.00%) |
Nov 27, 2017 | 53.35 | 53.35 | 53.10 | 53.15 | 857 | +0.06(+0.11%) |
Nov 21, 2017 | 53.09 | 53.09 | 53.09 | 62 | +0.01(+0.02%) | |
Nov 16, 2017 | 53.08 | 53.08 | 53.08 | 91 | +1.78(+3.47%) | |
Nov 15, 2017 | 51.30 | 51.30 | 51.30 | 51.30 | 500 | -0.55(-1.06%) |
Nov 14, 2017 | 51.48 | 51.85 | 51.48 | 51.85 | 549 | +0.55(+1.07%) |
Nov 13, 2017 | 51.30 | 51.30 | 51.30 | 51.30 | 196 | -3.70(-6.73%) |
Nov 07, 2017 | 55.00 | 55.00 | 55.00 | 386 | +2.09(+3.95%) | |
Nov 02, 2017 | 52.91 | 52.91 | 52.91 | 113 | +1.09(+2.10%) | |
Nov 01, 2017 | 51.60 | 51.82 | 51.60 | 51.82 | 1,371 | +3.12(+6.41%) |
Oct 31, 2017 | 48.45 | 48.76 | 48.45 | 48.70 | 1,161 | +0.15(+0.30%) |
Oct 30, 2017 | 48.81 | 48.81 | 48.55 | 48.55 | 776 | +0.24(+0.51%) |
Oct 27, 2017 | 48.34 | 48.34 | 48.30 | 48.30 | 471 | +0.94(+1.97%) |
Oct 26, 2017 | 47.37 | 47.37 | 47.37 | 47.37 | 198 | +0.38(+0.81%) |
Oct 23, 2017 | 46.99 | 46.99 | 46.99 | 99 | +0.08(+0.17%) | |
Oct 18, 2017 | 46.91 | 46.91 | 46.91 | 5 | -0.80(-1.68%) | |
Oct 12, 2017 | 47.71 | 47.71 | 47.71 | 7 | -0.16(-0.33%) | |
Oct 10, 2017 | 47.87 | 47.87 | 47.87 | 17 | +0.42(+0.89%) | |
Oct 06, 2017 | 47.45 | 47.45 | 47.45 | 23 | -0.62(-1.29%) | |
Oct 05, 2017 | 48.12 | 48.12 | 48.07 | 48.07 | 523 | -0.22(-0.46%) |
Oct 04, 2017 | 48.29 | 48.29 | 48.29 | 48.29 | 616 | -0.47(-0.96%) |
Oct 03, 2017 | 47.98 | 49.35 | 47.98 | 48.76 | 598 | +1.06(+2.22%) |
Oct 02, 2017 | 47.70 | 47.70 | 47.70 | 47.70 | 16,760 | -0.90(-1.85%) |
Sep 29, 2017 | 48.22 | 48.60 | 48.22 | 48.60 | 31,365 | +0.41(+0.84%) |
Sep 28, 2017 | 47.52 | 48.20 | 47.52 | 48.20 | 1,126 | +0.98(+2.09%) |
Sep 27, 2017 | 47.21 | 47.21 | 47.21 | 47.21 | 2,297 | -0.70(-1.46%) |
Sep 26, 2017 | 48.81 | 48.81 | 47.91 | 47.91 | 702 | -0.88(-1.80%) |
Sep 22, 2017 | 48.79 | 48.79 | 48.79 | 4 | +0.18(+0.37%) | |
Sep 21, 2017 | 48.61 | 48.61 | 48.61 | 48.61 | 133 | -0.60(-1.22%) |
Sep 20, 2017 | 48.95 | 49.21 | 48.95 | 49.21 | 348 | -2.55(-4.93%) |
Sep 12, 2017 | 51.76 | 51.76 | 51.76 | 3 | +1.04(+2.05%) | |
Sep 11, 2017 | 51.02 | 51.02 | 50.72 | 50.72 | 2,859 | -0.18(-0.35%) |
Sep 06, 2017 | 50.90 | 50.90 | 50.90 | 26 | -2.60(-4.86%) | |
Sep 01, 2017 | 53.50 | 53.50 | 53.50 | 10 | -1.52(-2.75%) | |
Aug 25, 2017 | 55.02 | 55.02 | 55.02 | 54 | +2.41(+4.59%) | |
Aug 23, 2017 | 52.60 | 52.60 | 52.60 | 1 | +0.05(+0.10%) | |
Aug 22, 2017 | 52.55 | 52.55 | 52.55 | 52.55 | 221 | -0.04(-0.08%) |
Aug 18, 2017 | 52.59 | 52.59 | 52.59 | 24 | -0.74(-1.39%) | |
Aug 17, 2017 | 52.82 | 53.33 | 52.82 | 53.33 | 530 | +1.50(+2.89%) |
Aug 16, 2017 | 51.83 | 51.83 | 51.83 | 51.83 | 347 | -0.42(-0.80%) |
Aug 14, 2017 | 52.25 | 52.25 | 52.25 | 3 | -0.40(-0.76%) | |
Aug 10, 2017 | 52.65 | 52.65 | 52.65 | 1 | +1.11(+2.15%) | |
Aug 09, 2017 | 51.54 | 51.54 | 51.54 | 51.54 | 106 | -0.73(-1.40%) |
Aug 03, 2017 | 52.27 | 52.27 | 52.27 | 124 | +0.24(+0.45%) | |
Aug 02, 2017 | 52.03 | 52.03 | 52.03 | 52.03 | 383 | +0.36(+0.70%) |
Aug 01, 2017 | 51.67 | 51.67 | 51.67 | 51.67 | 381 | -0.03(-0.05%) |
Jul 31, 2017 | 51.70 | 51.70 | 51.70 | 51.70 | 611 | +1.29(+2.56%) |
Jul 28, 2017 | 51.00 | 51.00 | 50.41 | 50.41 | 346 | -3.00(-5.62%) |
Jul 27, 2017 | 53.41 | 53.41 | 53.41 | 53.41 | 178 | -0.90(-1.66%) |
Jul 17, 2017 | 54.31 | 54.31 | 54.31 | 2 | -0.44(-0.80%) | |
Jul 13, 2017 | 54.75 | 54.75 | 54.75 | 403 | +0.88(+1.63%) | |
Jul 10, 2017 | 53.87 | 53.87 | 53.87 | 15 | +1.22(+2.32%) | |
Jul 07, 2017 | 52.65 | 52.66 | 52.60 | 52.65 | 1,542 | -3.97(-7.01%) |
Jul 03, 2017 | 56.62 | 56.62 | 56.62 | 56.62 | 6 | +0.00(+0.00%) |
Jun 29, 2017 | 56.62 | 56.62 | 56.62 | 4 | -1.44(-2.48%) | |
Jun 26, 2017 | 58.06 | 58.06 | 58.06 | 71 | +0.04(+0.06%) | |
Jun 19, 2017 | 58.02 | 58.02 | 58.02 | 3 | +1.06(+1.87%) | |
Jun 16, 2017 | 57.55 | 57.55 | 56.96 | 56.96 | 544 | -0.80(-1.39%) |
Jun 15, 2017 | 57.88 | 57.88 | 57.76 | 57.76 | 281 | +0.72(+1.26%) |
Jun 14, 2017 | 56.59 | 57.04 | 56.59 | 57.04 | 456 | +0.90(+1.60%) |
Jun 13, 2017 | 56.14 | 56.14 | 56.14 | 56.14 | 205 | +0.20(+0.36%) |
Jun 09, 2017 | 55.94 | 55.94 | 55.94 | 84 | +1.59(+2.93%) | |
Jun 07, 2017 | 54.35 | 54.35 | 54.35 | 12 | +4.95(+10.02%) | |
Jun 02, 2017 | 49.40 | 49.40 | 49.40 | 71 | -0.15(-0.30%) |
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.
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.