Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 51.48 52.17 51.48 51.55 5,680,773 +0.18(+0.35%)
Jun 28, 2018 51.19 51.50 50.83 51.37 6,634,351 +0.20(+0.38%)
Jun 27, 2018 51.61 52.15 51.16 51.18 6,519,886 -0.16(-0.31%)
Jun 26, 2018 51.23 51.49 51.12 51.34 4,177,183 +0.20(+0.38%)
Jun 25, 2018 51.69 51.69 50.72 51.14 11,029,029 -0.81(-1.56%)
Jun 22, 2018 51.58 52.07 51.58 51.95 8,014,353 +0.75(+1.46%)
Jun 21, 2018 51.63 51.68 51.11 51.20 8,095,544 -0.55(-1.06%)
Jun 20, 2018 52.14 52.14 51.54 51.75 6,010,148 -0.17(-0.32%)
Jun 19, 2018 52.27 52.27 51.48 51.92 8,123,926 -0.97(-1.83%)
Jun 18, 2018 52.61 52.99 52.55 52.89 10,128,932 -0.13(-0.25%)
Jun 15, 2018 53.64 52.65 53.02 7,353,357 -0.37(-0.70%)
Jun 14, 2018 53.54 53.66 53.18 53.40 2,874,282 +0.08(+0.15%)
Jun 13, 2018 53.96 53.99 53.25 53.32 4,593,968 -0.58(-1.08%)
Jun 12, 2018 53.91 54.08 53.70 53.90 5,067,801 +0.07(+0.13%)
Jun 11, 2018 53.68 53.96 53.58 53.83 3,267,084 +0.08(+0.15%)
Jun 08, 2018 53.55 53.85 53.25 53.75 4,284,736 +0.15(+0.28%)
Jun 07, 2018 53.90 53.94 53.36 53.60 5,836,663 -0.27(-0.51%)
Jun 06, 2018 53.89 53.87 9,271,690 +0.98(+1.85%)
Jun 05, 2018 52.56 53.07 52.49 52.89 3,763,849 +0.40(+0.76%)
Jun 04, 2018 52.40 52.60 52.36 52.49 5,137,964 +0.30(+0.58%)
Jun 01, 2018 51.79 52.36 51.79 52.19 4,303,626 +0.79(+1.53%)
May 31, 2018 51.90 51.98 51.38 51.41 6,539,471 -0.43(-0.84%)
May 30, 2018 51.61 52.00 51.45 51.84 4,926,550 +0.60(+1.17%)
May 29, 2018 51.70 52.01 51.07 51.24 6,620,559 -0.90(-1.73%)
May 25, 2018 52.14 52.14 52.14 0 -0.28(-0.54%)
May 24, 2018 52.50 52.70 52.16 52.42 4,016,956 -0.19(-0.35%)
May 23, 2018 52.39 52.63 52.14 52.61 4,130,169 -0.12(-0.23%)
May 22, 2018 53.17 53.33 52.68 52.73 4,360,014 -0.44(-0.83%)
May 21, 2018 53.17 53.30 52.99 53.17 5,993,721 +0.28(+0.53%)
May 18, 2018 52.76 53.04 52.73 52.89 3,706,842 +0.07(+0.13%)
May 17, 2018 52.57 53.02 52.57 52.82 11,733,092 +0.12(+0.23%)
May 16, 2018 52.08 52.77 52.08 52.70 3,805,368 +0.62(+1.19%)
May 15, 2018 51.97 52.17 51.66 52.08 8,107,899 -0.16(-0.30%)
May 14, 2018 52.19 52.41 52.03 52.24 3,152,773 +0.20(+0.39%)
May 11, 2018 52.09 52.46 51.96 52.03 4,020,468 -0.02(-0.03%)
May 10, 2018 51.73 52.35 51.69 52.05 5,469,685 +0.37(+0.72%)
May 09, 2018 51.14 51.75 51.14 51.68 13,618,031 +0.73(+1.44%)
May 08, 2018 50.93 51.16 50.67 50.95 4,158,697 -0.11(-0.21%)
May 07, 2018 51.12 51.37 50.88 51.05 5,597,965 -0.02(-0.03%)
May 04, 2018 50.12 51.35 50.09 51.07 5,039,755 +0.63(+1.24%)
May 03, 2018 50.28 50.77 49.74 50.44 11,046,643 +0.23(+0.46%)
May 02, 2018 50.41 50.60 50.12 50.21 7,209,473 -0.11(-0.23%)
May 01, 2018 50.10 50.35 49.68 50.33 7,108,522 -0.04(-0.09%)
Apr 30, 2018 51.12 51.29 50.32 50.37 5,517,445 -0.66(-1.30%)
Apr 27, 2018 51.18 51.31 50.67 51.04 8,938,888 -0.13(-0.26%)
Apr 26, 2018 51.09 51.38 50.80 51.17 5,587,581 +0.32(+0.63%)
Apr 25, 2018 50.67 51.01 50.21 50.85 8,997,873 +0.27(+0.54%)
Apr 24, 2018 52.18 52.18 50.05 50.58 9,873,537 -1.40(-2.70%)
Apr 23, 2018 52.03 52.19 51.84 51.98 3,505,825 -0.15(-0.29%)
Apr 20, 2018 52.42 52.58 51.91 52.13 4,924,341 -0.28(-0.54%)
Apr 19, 2018 53.07 53.07 52.22 52.41 6,586,315 -0.59(-1.12%)
Apr 18, 2018 52.93 53.24 52.80 53.01 5,360,154 +0.38(+0.72%)
Apr 17, 2018 52.37 52.78 52.14 52.63 5,411,009 +0.59(+1.14%)
Apr 16, 2018 51.73 52.11 51.46 52.03 7,166,295 +0.69(+1.34%)
Apr 13, 2018 51.68 51.82 51.16 51.35 4,891,095 -0.05(-0.10%)
Apr 12, 2018 51.09 51.61 50.96 51.40 4,002,689 +0.54(+1.06%)
Apr 11, 2018 50.87 51.07 50.67 50.86 7,308,087 -0.38(-0.74%)
Apr 10, 2018 50.88 51.52 50.80 51.24 14,523,880 +1.03(+2.06%)
Apr 09, 2018 50.21 50.81 49.85 50.21 7,117,733 +0.27(+0.55%)
Apr 06, 2018 50.67 50.91 49.61 49.93 8,953,639 -1.25(-2.43%)
Apr 05, 2018 50.48 51.35 50.40 51.18 8,707,690 +0.94(+1.86%)
Apr 04, 2018 49.08 50.28 48.80 50.24 7,284,409 +0.33(+0.65%)
Apr 03, 2018 49.33 50.06 49.02 49.91 7,680,470 +0.70(+1.42%)
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.