Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 54.51 55.25 54.37 54.39 251,883 +0.08(+0.15%)
Jun 28, 2018 54.87 54.92 54.01 54.31 320,964 -0.63(-1.14%)
Jun 27, 2018 55.14 55.85 54.92 54.94 316,835 -0.12(-0.22%)
Jun 26, 2018 54.71 55.34 54.53 55.06 265,717 +0.49(+0.90%)
Jun 25, 2018 54.82 54.87 53.92 54.57 228,412 -0.44(-0.81%)
Jun 22, 2018 54.77 55.86 54.77 55.01 413,165 +0.77(+1.41%)
Jun 21, 2018 54.35 54.61 53.51 54.24 238,015 -0.26(-0.47%)
Jun 20, 2018 53.75 54.76 53.05 54.50 407,525 +1.16(+2.18%)
Jun 19, 2018 54.05 54.34 53.05 53.34 393,986 -1.31(-2.40%)
Jun 18, 2018 53.83 54.79 53.62 54.65 198,499 +0.46(+0.85%)
Jun 15, 2018 54.22 54.16 54.19 321,651 +0.03(+0.05%)
Jun 14, 2018 54.52 54.81 53.65 54.16 228,131 -0.26(-0.48%)
Jun 13, 2018 54.97 54.97 54.37 54.42 265,822 -0.52(-0.94%)
Jun 12, 2018 55.46 55.57 54.71 54.94 152,736 -0.46(-0.83%)
Jun 11, 2018 54.99 55.57 54.98 55.40 142,524 +0.28(+0.50%)
Jun 08, 2018 54.97 55.64 54.94 55.12 193,142 +0.13(+0.24%)
Jun 07, 2018 55.00 55.58 54.78 54.99 663,636 +0.02(+0.03%)
Jun 06, 2018 55.19 54.97 231,926 +0.10(+0.19%)
Jun 05, 2018 54.58 54.91 54.20 54.87 173,348 +0.33(+0.61%)
Jun 04, 2018 55.32 55.53 54.39 54.54 292,962 -0.42(-0.77%)
Jun 01, 2018 55.33 55.70 54.74 54.97 288,900 +0.09(+0.17%)
May 31, 2018 55.75 55.87 54.73 54.87 225,105 -0.88(-1.57%)
May 30, 2018 55.33 55.89 55.08 55.75 229,922 +0.78(+1.41%)
May 29, 2018 54.53 55.23 53.51 54.97 309,491 -0.02(-0.03%)
May 25, 2018 54.99 54.99 54.99 0 -0.44(-0.80%)
May 24, 2018 55.61 56.04 55.37 55.44 364,348 -0.30(-0.55%)
May 23, 2018 55.94 56.10 55.39 55.74 414,409 -0.37(-0.66%)
May 22, 2018 57.58 57.99 56.10 56.11 426,176 -1.26(-2.20%)
May 21, 2018 56.38 57.39 56.26 57.37 149,800 +1.37(+2.45%)
May 18, 2018 56.02 56.61 55.91 56.00 275,878 +0.05(+0.08%)
May 17, 2018 55.40 56.01 55.34 55.95 345,947 +0.45(+0.81%)
May 16, 2018 54.97 55.96 54.90 55.50 311,360 +0.95(+1.74%)
May 15, 2018 53.75 54.83 53.63 54.55 202,114 +0.50(+0.92%)
May 14, 2018 54.34 54.87 53.76 54.06 304,580 -0.17(-0.31%)
May 11, 2018 53.97 54.77 53.89 54.22 224,561 +0.34(+0.63%)
May 10, 2018 53.30 53.99 53.29 53.88 234,524 +0.28(+0.52%)
May 09, 2018 53.01 54.00 52.69 53.60 300,905 +0.82(+1.55%)
May 08, 2018 51.96 52.86 51.96 52.78 283,413 +0.61(+1.16%)
May 07, 2018 51.59 52.64 51.53 52.18 415,631 +0.88(+1.71%)
May 04, 2018 48.68 51.93 48.35 51.30 507,038 +2.72(+5.59%)
May 03, 2018 49.28 49.39 48.28 48.58 250,650 -0.84(-1.70%)
May 02, 2018 49.16 50.67 49.15 49.42 610,762 +0.28(+0.56%)
May 01, 2018 50.82 50.82 48.31 49.15 378,964 -2.00(-3.91%)
Apr 30, 2018 50.74 52.28 50.74 51.15 456,461 +0.35(+0.69%)
Apr 27, 2018 56.74 56.74 50.57 50.80 410,729 -5.42(-9.63%)
Apr 26, 2018 56.40 56.41 55.49 56.21 89,574 -0.16(-0.28%)
Apr 25, 2018 56.32 57.79 55.73 56.37 149,645 +0.00(+0.00%)
Apr 24, 2018 56.98 57.56 55.64 56.37 284,195 -0.25(-0.44%)
Apr 23, 2018 57.31 57.63 56.54 56.62 126,244 -0.62(-1.08%)
Apr 20, 2018 57.36 57.80 56.89 57.23 122,577 -0.33(-0.58%)
Apr 19, 2018 58.22 58.75 57.47 57.56 190,434 -0.63(-1.08%)
Apr 18, 2018 57.12 58.33 57.06 58.19 194,219 +1.47(+2.60%)
Apr 17, 2018 56.79 57.25 56.51 56.72 281,673 +0.40(+0.70%)
Apr 16, 2018 55.72 56.54 55.62 56.32 238,834 +0.75(+1.34%)
Apr 13, 2018 55.72 55.88 55.21 55.58 317,832 -0.13(-0.23%)
Apr 12, 2018 55.72 56.08 55.46 55.70 224,806 +0.21(+0.38%)
Apr 11, 2018 55.68 56.00 55.39 55.49 192,266 -0.59(-1.05%)
Apr 10, 2018 55.88 56.40 55.23 56.08 162,624 +1.03(+1.87%)
Apr 09, 2018 55.60 56.51 54.98 55.05 133,064 -0.10(-0.18%)
Apr 06, 2018 55.95 56.58 54.70 55.15 278,170 -1.41(-2.49%)
Apr 05, 2018 56.18 56.66 55.72 56.56 150,036 +0.76(+1.35%)
Apr 04, 2018 54.12 56.01 54.12 55.81 159,272 +0.73(+1.32%)
Apr 03, 2018 54.45 55.36 54.28 55.08 296,168 +0.94(+1.74%)
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.