Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 54.44 55.28 54.06 54.48 2,656,008 +0.37(+0.69%)
Jun 28, 2018 53.67 54.40 53.52 54.10 1,888,415 +0.25(+0.47%)
Jun 27, 2018 55.23 55.56 53.83 53.85 2,146,375 -1.34(-2.42%)
Jun 26, 2018 54.39 55.28 54.20 55.19 2,825,130 +0.82(+1.50%)
Jun 25, 2018 55.23 55.23 53.79 54.37 3,324,953 -1.71(-3.05%)
Jun 22, 2018 56.18 56.18 55.32 56.08 2,461,057 +0.42(+0.75%)
Jun 21, 2018 56.46 56.64 55.34 55.66 2,327,250 -0.67(-1.19%)
Jun 20, 2018 56.30 56.51 55.88 56.33 1,581,851 +0.29(+0.51%)
Jun 19, 2018 55.78 56.21 55.38 56.04 2,358,913 -0.72(-1.26%)
Jun 18, 2018 55.76 56.96 55.73 56.76 1,811,599 -0.41(-0.71%)
Jun 15, 2018 57.25 57.05 57.17 3,382,753 +0.12(+0.21%)
Jun 14, 2018 56.51 57.15 56.04 57.05 1,987,100 +0.82(+1.45%)
Jun 13, 2018 56.65 57.09 55.98 56.23 2,884,515 -0.29(-0.51%)
Jun 12, 2018 56.54 56.64 55.82 56.52 1,620,917 +0.09(+0.16%)
Jun 11, 2018 56.24 56.56 56.18 56.43 1,569,658 +0.01(+0.02%)
Jun 08, 2018 56.25 56.60 55.83 56.42 1,404,860 -0.36(-0.64%)
Jun 07, 2018 57.01 57.91 56.40 56.78 2,619,186 -0.23(-0.41%)
Jun 06, 2018 57.02 56.39 57.01 3,108,225 +0.03(+0.05%)
Jun 05, 2018 56.65 57.11 56.12 56.98 2,467,843 +0.49(+0.87%)
Jun 04, 2018 55.81 56.58 55.33 56.49 3,241,269 +0.69(+1.23%)
Jun 01, 2018 54.99 55.86 54.80 55.80 1,486,441 +1.34(+2.46%)
May 31, 2018 54.48 55.13 54.14 54.47 2,037,999 -0.05(-0.09%)
May 30, 2018 54.89 55.24 54.48 54.51 1,539,855 +0.23(+0.43%)
May 29, 2018 54.31 55.03 54.08 54.28 3,009,691 -0.29(-0.52%)
May 25, 2018 54.57 54.57 54.57 0 +0.32(+0.59%)
May 24, 2018 54.35 54.57 53.68 54.24 3,789,556 -0.09(-0.17%)
May 23, 2018 53.46 54.35 53.15 54.34 1,532,210 +0.41(+0.77%)
May 22, 2018 53.90 54.26 53.69 53.92 1,494,096 +0.19(+0.36%)
May 21, 2018 53.75 54.35 52.99 53.73 1,344,142 +0.31(+0.59%)
May 18, 2018 53.29 53.83 52.86 53.41 1,797,335 -0.07(-0.14%)
May 17, 2018 53.94 54.21 53.00 53.49 1,440,807 -0.44(-0.82%)
May 16, 2018 53.03 54.01 53.03 53.93 1,962,232 +0.70(+1.32%)
May 15, 2018 53.53 53.83 53.04 53.23 2,558,537 -0.63(-1.16%)
May 14, 2018 53.28 53.94 53.15 53.86 1,786,289 +0.75(+1.41%)
May 11, 2018 53.43 53.76 52.95 53.11 2,821,138 -0.34(-0.64%)
May 10, 2018 53.19 53.48 52.71 53.45 1,746,800 +0.59(+1.12%)
May 09, 2018 52.05 52.92 51.80 52.86 3,312,440 +0.81(+1.56%)
May 08, 2018 52.03 52.24 51.63 52.05 2,042,667 +0.04(+0.07%)
May 07, 2018 51.93 52.21 51.72 52.01 1,985,194 +0.38(+0.73%)
May 04, 2018 50.66 51.73 50.21 51.63 2,373,940 +0.63(+1.23%)
May 03, 2018 50.21 51.20 49.85 51.01 2,617,556 +0.46(+0.91%)
May 02, 2018 50.96 50.97 50.24 50.55 3,182,641 -0.43(-0.85%)
May 01, 2018 50.03 51.03 49.62 50.98 2,744,402 +0.73(+1.45%)
Apr 30, 2018 50.43 50.83 49.60 50.25 4,736,290 +0.01(+0.02%)
Apr 27, 2018 50.68 50.95 49.29 50.24 4,349,308 -0.71(-1.39%)
Apr 26, 2018 50.61 51.24 50.24 50.95 4,536,876 +0.79(+1.58%)
Apr 25, 2018 49.74 50.35 49.28 50.16 3,721,529 +0.57(+1.15%)
Apr 24, 2018 50.13 50.37 49.32 49.59 4,595,779 -0.02(-0.04%)
Apr 23, 2018 50.60 50.62 49.48 49.61 4,338,710 -0.55(-1.10%)
Apr 20, 2018 51.55 51.76 49.96 50.16 5,315,573 -1.61(-3.12%)
Apr 19, 2018 53.00 53.28 51.74 51.77 3,651,465 -2.23(-4.13%)
Apr 18, 2018 54.06 54.51 53.73 54.00 1,502,637 -0.39(-0.71%)
Apr 17, 2018 54.11 54.58 53.80 54.39 1,983,388 +0.82(+1.53%)
Apr 16, 2018 53.23 53.85 53.04 53.57 1,912,363 +0.34(+0.64%)
Apr 13, 2018 54.13 54.25 53.05 53.23 1,723,075 -0.80(-1.48%)
Apr 12, 2018 53.52 54.23 53.37 54.03 1,828,738 +0.80(+1.51%)
Apr 11, 2018 52.92 53.81 52.81 53.23 1,266,627 -0.23(-0.43%)
Apr 10, 2018 53.44 54.10 52.84 53.46 2,234,684 +1.03(+1.97%)
Apr 09, 2018 52.69 54.05 52.41 52.43 3,164,169 +0.05(+0.09%)
Apr 06, 2018 52.86 53.77 52.28 52.38 5,771,575 -0.97(-1.81%)
Apr 05, 2018 55.09 55.10 52.86 53.35 4,950,551 -1.24(-2.26%)
Apr 04, 2018 53.07 54.73 53.07 54.58 3,190,299 +0.28(+0.51%)
Apr 03, 2018 53.52 54.65 53.40 54.31 3,095,020 +1.37(+2.60%)
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.