Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 55.02 53.51 53.54 30,280,510 +0.03(+0.06%)
Jun 28, 2018 52.79 53.71 52.45 53.51 24,797,918 +1.14(+2.17%)
Jun 27, 2018 52.98 54.05 52.35 52.37 26,133,694 -0.68(-1.28%)
Jun 26, 2018 52.41 53.35 51.51 53.05 28,264,774 +0.45(+0.85%)
Jun 25, 2018 53.43 53.51 52.27 52.60 26,776,670 -1.16(-2.16%)
Jun 22, 2018 54.43 54.57 53.73 53.76 20,420,828 -0.34(-0.64%)
Jun 21, 2018 53.73 54.47 53.36 54.11 20,679,944 +0.20(+0.37%)
Jun 20, 2018 54.18 54.36 53.71 53.91 20,869,568 +0.48(+0.90%)
Jun 19, 2018 52.83 53.53 52.76 53.43 21,114,688 +0.02(+0.04%)
Jun 18, 2018 52.60 53.45 52.31 53.40 17,098,288 +0.33(+0.62%)
Jun 15, 2018 53.30 52.19 53.07 36,642,120 +0.14(+0.27%)
Jun 14, 2018 54.05 54.09 52.76 52.93 30,036,990 -0.90(-1.68%)
Jun 13, 2018 54.26 54.73 53.78 53.83 21,911,790 -0.26(-0.47%)
Jun 12, 2018 54.61 54.86 53.95 54.09 17,167,450 -0.40(-0.73%)
Jun 11, 2018 55.14 55.33 54.46 54.49 17,424,312 -0.29(-0.53%)
Jun 08, 2018 54.51 54.82 54.22 54.78 14,511,388 +0.02(+0.03%)
Jun 07, 2018 55.15 55.20 54.38 54.76 20,630,760 +0.18(+0.32%)
Jun 06, 2018 54.74 54.59 18,575,848 +1.18(+2.20%)
Jun 05, 2018 53.67 53.67 53.17 53.41 17,589,652 -0.46(-0.86%)
Jun 04, 2018 53.95 54.22 53.60 53.87 13,085,444 +0.05(+0.09%)
Jun 01, 2018 53.99 54.43 53.67 53.83 18,642,374 +0.47(+0.88%)
May 31, 2018 53.24 53.56 52.60 53.35 28,289,950 +0.01(+0.01%)
May 30, 2018 53.25 53.51 52.92 53.35 23,796,450 +0.78(+1.48%)
May 29, 2018 53.70 54.00 52.16 52.57 47,141,316 -2.18(-3.99%)
May 25, 2018 54.75 54.75 54.75 0 -0.70(-1.26%)
May 24, 2018 55.87 55.91 54.79 55.45 20,689,408 -0.74(-1.32%)
May 23, 2018 56.52 56.56 55.39 56.19 17,031,408 -0.67(-1.18%)
May 22, 2018 56.63 57.35 56.41 56.87 17,660,902 +0.52(+0.92%)
May 21, 2018 56.52 56.70 56.24 56.35 12,245,577 +0.38(+0.67%)
May 18, 2018 57.01 57.06 55.91 55.97 20,200,150 -1.28(-2.24%)
May 17, 2018 57.39 57.63 56.86 57.25 18,594,108 -0.31(-0.54%)
May 16, 2018 57.95 58.21 57.45 57.56 14,744,374 -0.58(-1.00%)
May 15, 2018 58.01 58.42 57.89 58.15 15,603,076 +0.05(+0.08%)
May 14, 2018 58.35 58.64 58.00 58.10 15,765,367 -0.19(-0.33%)
May 11, 2018 58.03 58.59 57.97 58.29 14,413,667 +0.23(+0.40%)
May 10, 2018 57.57 58.35 57.27 58.06 14,358,882 +0.50(+0.86%)
May 09, 2018 56.99 57.60 56.61 57.56 19,867,872 +0.76(+1.34%)
May 08, 2018 55.72 57.16 55.51 56.80 29,497,966 +2.00(+3.65%)
May 07, 2018 54.62 54.93 54.51 54.80 14,740,057 +0.45(+0.82%)
May 04, 2018 53.64 54.62 53.58 54.35 15,639,410 +0.26(+0.47%)
May 03, 2018 53.99 54.33 52.99 54.10 20,502,140 -0.04(-0.07%)
May 02, 2018 54.11 54.96 53.95 54.14 19,197,802 -0.21(-0.38%)
May 01, 2018 54.34 54.38 53.68 54.34 14,570,644 -0.02(-0.03%)
Apr 30, 2018 55.10 55.41 54.34 54.36 15,349,109 -0.57(-1.04%)
Apr 27, 2018 54.94 55.29 54.73 54.93 13,086,230 -0.15(-0.27%)
Apr 26, 2018 55.03 55.41 54.86 55.09 17,355,420 -0.14(-0.26%)
Apr 25, 2018 54.76 55.55 54.19 55.23 20,167,324 +0.19(+0.35%)
Apr 24, 2018 55.55 56.23 54.46 55.04 20,386,402 -0.29(-0.52%)
Apr 23, 2018 55.74 55.95 55.26 55.32 14,560,433 -0.41(-0.74%)
Apr 20, 2018 56.06 56.41 55.54 55.74 22,140,826 -0.22(-0.40%)
Apr 19, 2018 55.02 56.22 55.02 55.96 19,487,468 +1.04(+1.88%)
Apr 18, 2018 55.59 56.02 54.82 54.93 19,316,232 -0.61(-1.09%)
Apr 17, 2018 56.26 56.47 55.32 55.53 22,891,906 -0.26(-0.47%)
Apr 16, 2018 56.61 56.81 55.55 55.79 23,705,872 -0.75(-1.32%)
Apr 13, 2018 58.29 58.43 55.60 56.54 39,379,060 -0.89(-1.55%)
Apr 12, 2018 56.11 57.73 56.11 57.43 30,723,708 +1.78(+3.20%)
Apr 11, 2018 55.71 56.21 55.38 55.65 19,646,100 -0.49(-0.88%)
Apr 10, 2018 56.57 56.73 55.97 56.14 20,209,538 +0.85(+1.54%)
Apr 09, 2018 54.99 56.49 54.93 55.29 21,389,198 +0.67(+1.22%)
Apr 06, 2018 55.36 55.97 54.09 54.62 27,055,866 -1.29(-2.31%)
Apr 05, 2018 55.79 56.38 55.66 55.91 20,225,144 +0.72(+1.31%)
Apr 04, 2018 53.48 55.39 53.39 55.19 19,648,036 +0.66(+1.21%)
Apr 03, 2018 54.19 54.67 53.68 54.53 23,637,022 +0.61(+1.14%)
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.