Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.02 55.43 54.67 55.04 5,310,353 -0.04(-0.07%)
May 30, 2018 54.44 55.25 54.36 55.08 3,638,374 +0.31(+0.56%)
May 29, 2018 54.40 55.00 54.19 54.78 3,405,015 +0.32(+0.60%)
May 25, 2018 54.45 54.45 54.45 0 +0.31(+0.57%)
May 24, 2018 53.63 54.22 53.63 54.14 3,015,443 +0.30(+0.56%)
May 23, 2018 53.15 53.87 52.99 53.84 3,481,153 +0.83(+1.57%)
May 22, 2018 52.75 53.19 52.67 53.01 2,863,681 +0.28(+0.54%)
May 21, 2018 52.65 52.85 52.31 52.73 3,413,303 +0.13(+0.25%)
May 18, 2018 52.96 53.10 52.21 52.60 3,883,470 -0.23(-0.44%)
May 17, 2018 53.60 53.81 52.65 52.83 3,933,839 -0.75(-1.41%)
May 16, 2018 54.18 54.18 53.38 53.59 4,509,276 -0.53(-0.99%)
May 15, 2018 53.99 54.35 53.80 54.12 5,673,667 -0.24(-0.45%)
May 14, 2018 54.53 54.60 54.06 54.36 3,510,679 -0.04(-0.07%)
May 11, 2018 54.40 54.56 54.17 54.40 1,903,071 +0.11(+0.21%)
May 10, 2018 53.84 54.31 53.73 54.29 2,357,654 +0.61(+1.13%)
May 09, 2018 54.07 54.27 53.49 53.68 4,363,882 -0.29(-0.54%)
May 08, 2018 55.02 55.17 53.85 53.97 5,967,713 -1.23(-2.22%)
May 07, 2018 55.65 55.74 55.09 55.20 2,443,629 -0.49(-0.88%)
May 04, 2018 55.57 56.02 55.52 55.69 2,789,490 +0.12(+0.22%)
May 03, 2018 55.44 55.96 54.99 55.57 2,923,502 +0.04(+0.07%)
May 02, 2018 55.62 55.89 55.25 55.53 3,325,808 -0.20(-0.36%)
May 01, 2018 56.16 56.17 55.63 55.73 3,772,731 -0.43(-0.77%)
Apr 30, 2018 56.83 56.83 56.14 56.17 3,807,853 -0.46(-0.81%)
Apr 27, 2018 55.78 56.97 55.78 56.62 3,750,307 +0.63(+1.12%)
Apr 26, 2018 55.51 56.12 55.26 56.00 2,898,301 +0.55(+0.98%)
Apr 25, 2018 55.15 55.64 54.99 55.45 3,822,315 +0.17(+0.30%)
Apr 24, 2018 54.99 55.66 54.86 55.28 2,519,692 +0.35(+0.64%)
Apr 23, 2018 55.03 55.31 54.73 54.93 2,337,090 -0.02(-0.03%)
Apr 20, 2018 55.13 55.28 54.70 54.95 3,282,546 -0.05(-0.09%)
Apr 19, 2018 55.08 55.28 54.66 54.99 3,070,466 -0.17(-0.31%)
Apr 18, 2018 55.38 55.91 55.12 55.16 2,542,553 -0.10(-0.19%)
Apr 17, 2018 54.77 55.41 54.62 55.27 2,131,653 +0.47(+0.86%)
Apr 16, 2018 54.16 54.90 54.11 54.79 1,915,418 +0.75(+1.38%)
Apr 13, 2018 53.71 54.25 53.53 54.05 2,284,773 +0.56(+1.05%)
Apr 12, 2018 54.42 54.50 53.35 53.48 3,196,271 -0.92(-1.70%)
Apr 11, 2018 54.42 54.74 54.18 54.41 2,246,736 -0.06(-0.12%)
Apr 10, 2018 55.07 55.18 54.30 54.47 2,727,628 -0.67(-1.22%)
Apr 09, 2018 54.90 55.49 54.82 55.15 2,418,293 +0.14(+0.26%)
Apr 06, 2018 55.33 55.71 54.91 55.00 2,875,039 -0.33(-0.59%)
Apr 05, 2018 55.05 55.53 54.33 55.33 2,471,127 +0.22(+0.39%)
Apr 04, 2018 54.91 55.23 54.49 55.11 2,595,011 +0.18(+0.32%)
Apr 03, 2018 54.79 55.21 54.52 54.94 3,179,012 +0.14(+0.25%)
Apr 02, 2018 55.21 55.62 54.39 54.80 3,499,309 -0.25(-0.45%)
Mar 29, 2018 55.05 55.05 55.05 0 -0.06(-0.10%)
Mar 28, 2018 55.08 55.31 54.60 55.11 4,080,132 +0.18(+0.34%)
Mar 27, 2018 54.02 55.36 53.81 54.92 4,341,375 +0.90(+1.66%)
Mar 26, 2018 53.63 54.18 53.42 54.02 3,635,517 +0.74(+1.39%)
Mar 23, 2018 54.12 54.55 53.17 53.28 3,877,176 -0.78(-1.44%)
Mar 22, 2018 53.80 54.85 53.66 54.06 3,909,436 +0.36(+0.67%)
Mar 21, 2018 54.13 54.52 53.55 53.70 3,495,235 -0.43(-0.80%)
Mar 20, 2018 53.94 54.46 53.92 54.13 3,110,454 +0.00(+0.00%)
Mar 19, 2018 54.33 54.70 53.86 54.13 3,233,953 -0.29(-0.53%)
Mar 16, 2018 53.85 54.51 53.83 54.42 7,973,390 +0.66(+1.22%)
Mar 15, 2018 53.44 54.24 53.37 53.77 5,211,204 +0.32(+0.60%)
Mar 14, 2018 53.16 53.72 53.06 53.44 3,910,982 +0.44(+0.83%)
Mar 13, 2018 52.98 53.25 52.63 53.00 3,745,813 +0.14(+0.26%)
Mar 12, 2018 52.96 52.63 52.87 3,975,156 +0.18(+0.34%)
Mar 09, 2018 52.45 52.71 52.23 52.69 4,211,084 +0.28(+0.54%)
Mar 08, 2018 52.20 52.63 52.17 52.41 2,877,753 +0.30(+0.59%)
Mar 07, 2018 51.88 52.10 3,805,372 -0.47(-0.89%)
Mar 06, 2018 53.28 52.31 52.57 4,137,013 -0.79(-1.49%)
Mar 05, 2018 52.24 53.55 52.03 53.36 3,389,286 +1.05(+2.01%)
Mar 02, 2018 52.76 53.25 51.85 52.31 5,505,465 -0.35(-0.67%)
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.