Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 56.30 56.47 54.12 54.13 11,202,865 -2.14(-3.81%)
Jul 30, 2018 55.63 56.41 55.58 56.28 5,594,904 +0.63(+1.14%)
Jul 27, 2018 55.05 55.96 55.02 55.64 5,446,153 +0.28(+0.50%)
Jul 26, 2018 55.28 55.70 55.27 55.37 5,486,864 +0.29(+0.53%)
Jul 25, 2018 54.50 55.08 54.37 55.07 5,495,909 +0.34(+0.63%)
Jul 24, 2018 54.92 55.26 54.51 54.73 8,103,796 -0.22(-0.39%)
Jul 23, 2018 54.13 55.14 54.11 54.95 6,588,097 +0.89(+1.65%)
Jul 20, 2018 54.46 54.65 53.88 54.05 7,655,716 -0.73(-1.33%)
Jul 19, 2018 55.96 56.12 53.64 54.78 11,615,549 -1.46(-2.59%)
Jul 18, 2018 56.20 56.62 55.96 56.24 6,192,825 -0.03(-0.06%)
Jul 17, 2018 56.52 56.57 55.79 56.27 6,413,292 -0.25(-0.44%)
Jul 16, 2018 56.88 56.97 56.42 56.52 5,546,463 -0.32(-0.57%)
Jul 13, 2018 56.32 57.61 56.32 56.85 6,751,758 +0.53(+0.94%)
Jul 12, 2018 56.27 58.26 55.64 56.32 16,966,656 +0.57(+1.03%)
Jul 11, 2018 56.27 56.27 55.34 55.74 7,154,085 -0.78(-1.38%)
Jul 10, 2018 56.66 56.96 56.08 56.52 7,640,052 +0.50(+0.89%)
Jul 09, 2018 55.84 56.89 55.63 56.03 9,688,510 +0.96(+1.74%)
Jul 06, 2018 53.81 55.27 53.57 55.07 8,581,669 +1.15(+2.14%)
Jul 05, 2018 53.92 54.16 53.38 53.91 8,063,223 +0.49(+0.91%)
Jul 03, 2018 53.43 53.43 53.43 0 -0.55(-1.03%)
Jul 02, 2018 52.96 54.05 52.77 53.98 8,993,533 +0.68(+1.27%)
Jun 29, 2018 54.66 53.29 53.30 12,986,082 -1.18(-2.17%)
Jun 28, 2018 53.17 54.94 52.39 54.49 31,576,662 -3.54(-6.10%)
Jun 27, 2018 57.79 58.33 57.35 58.02 7,698,127 +0.20(+0.34%)
Jun 26, 2018 59.22 59.43 57.58 57.82 7,943,656 -1.34(-2.27%)
Jun 25, 2018 59.38 59.82 58.31 59.17 8,130,196 -0.62(-1.04%)
Jun 22, 2018 59.30 60.16 58.84 59.79 11,001,355 +0.91(+1.55%)
Jun 21, 2018 59.58 60.40 58.65 58.88 7,433,887 -0.43(-0.73%)
Jun 20, 2018 58.48 59.75 57.81 59.31 11,202,556 +0.69(+1.17%)
Jun 19, 2018 59.08 55.91 58.62 13,303,720 +2.51(+4.47%)
Jun 18, 2018 57.38 57.55 56.02 56.11 9,033,052 -1.95(-3.35%)
Jun 15, 2018 58.19 57.25 58.06 15,725,196 +0.80(+1.40%)
Jun 14, 2018 56.90 57.55 56.41 57.25 10,419,725 +0.59(+1.04%)
Jun 13, 2018 56.32 57.67 55.74 56.66 16,697,477 +1.71(+3.10%)
Jun 12, 2018 55.60 55.78 54.21 54.96 11,970,130 -0.49(-0.88%)
Jun 11, 2018 54.75 56.10 54.49 55.45 9,973,792 +0.75(+1.38%)
Jun 08, 2018 54.06 54.73 53.85 54.69 6,608,427 +0.84(+1.55%)
Jun 07, 2018 53.94 54.38 53.55 53.86 7,019,601 -0.05(-0.09%)
Jun 06, 2018 53.93 53.91 7,882,847 +1.45(+2.76%)
Jun 05, 2018 52.94 53.28 51.90 52.46 9,668,925 -0.64(-1.20%)
Jun 04, 2018 53.08 53.45 52.71 53.09 13,791,908 +0.02(+0.05%)
Jun 01, 2018 52.89 53.19 52.55 53.07 6,643,786 +0.56(+1.07%)
May 31, 2018 54.54 54.55 52.48 52.51 16,179,165 -2.15(-3.94%)
May 30, 2018 53.89 54.69 53.64 54.66 7,875,052 +0.99(+1.84%)
May 29, 2018 54.21 54.65 53.51 53.67 9,957,727 -1.02(-1.86%)
May 25, 2018 54.69 54.69 54.69 0 +0.75(+1.40%)
May 24, 2018 54.28 54.38 53.29 53.94 5,682,535 -0.37(-0.69%)
May 23, 2018 54.15 54.52 53.72 54.31 7,202,003 -0.04(-0.08%)
May 22, 2018 54.41 55.16 54.19 54.35 5,050,827 +0.10(+0.18%)
May 21, 2018 53.92 54.39 53.62 54.25 5,986,790 +0.48(+0.89%)
May 18, 2018 54.65 54.74 53.50 53.77 5,715,930 -0.70(-1.28%)
May 17, 2018 54.72 54.92 54.27 54.47 7,974,300 -0.31(-0.56%)
May 16, 2018 54.75 55.04 54.33 54.78 7,201,500 +0.24(+0.44%)
May 15, 2018 55.07 55.35 54.24 54.54 7,859,580 -0.81(-1.47%)
May 14, 2018 53.52 55.55 53.49 55.35 14,988,586 +2.00(+3.74%)
May 11, 2018 51.94 54.34 50.44 53.35 18,513,972 +1.63(+3.15%)
May 10, 2018 51.11 52.70 50.99 51.72 12,212,770 +1.02(+2.01%)
May 09, 2018 50.44 51.65 50.23 50.70 10,940,878 +0.41(+0.82%)
May 08, 2018 51.35 51.35 49.96 50.29 12,568,392 -0.86(-1.68%)
May 07, 2018 52.28 52.39 50.85 51.15 14,419,921 -1.12(-2.14%)
May 04, 2018 51.39 52.51 50.78 52.27 14,791,469 +0.69(+1.33%)
May 03, 2018 54.49 54.53 51.56 51.58 20,670,752 -3.04(-5.57%)
May 02, 2018 55.49 55.91 54.26 54.62 17,290,552 -1.71(-3.03%)
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.