Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 56.12 56.43 54.77 54.82 3,607,638 -0.61(-1.10%)
Jun 28, 2018 55.14 56.01 54.53 55.43 3,390,930 -0.03(-0.05%)
Jun 27, 2018 56.06 56.96 55.34 55.46 3,181,397 -0.43(-0.77%)
Jun 26, 2018 55.10 56.25 54.90 55.88 3,452,363 +1.05(+1.91%)
Jun 25, 2018 55.54 55.85 54.38 54.84 4,185,798 -0.68(-1.23%)
Jun 22, 2018 58.31 58.31 55.29 55.52 5,095,083 -2.62(-4.51%)
Jun 21, 2018 57.30 58.59 57.28 58.15 3,450,614 +0.65(+1.14%)
Jun 20, 2018 57.08 57.69 56.23 57.49 3,308,815 +0.83(+1.47%)
Jun 19, 2018 55.51 56.66 55.03 56.66 5,647,058 +0.77(+1.37%)
Jun 18, 2018 55.40 56.43 55.28 55.89 4,978,937 +0.25(+0.45%)
Jun 15, 2018 55.80 55.10 55.64 5,771,238 +0.54(+0.98%)
Jun 14, 2018 56.02 56.68 54.79 55.10 7,887,942 -1.83(-3.22%)
Jun 13, 2018 58.69 59.01 56.85 56.94 7,432,607 -1.95(-3.32%)
Jun 12, 2018 58.58 60.10 57.93 58.89 5,204,031 +0.55(+0.94%)
Jun 11, 2018 58.08 58.84 57.83 58.34 4,108,284 +0.33(+0.57%)
Jun 08, 2018 57.64 58.06 57.05 58.02 5,822,178 -0.04(-0.08%)
Jun 07, 2018 57.37 58.83 57.10 58.06 7,081,597 +1.17(+2.06%)
Jun 06, 2018 56.96 56.89 6,284,742 +0.98(+1.75%)
Jun 05, 2018 53.46 56.46 53.46 55.91 9,033,036 +2.52(+4.72%)
Jun 04, 2018 51.31 53.58 51.11 53.39 6,503,586 +2.38(+4.67%)
Jun 01, 2018 49.91 51.07 49.88 51.01 3,649,459 +1.21(+2.43%)
May 31, 2018 50.31 50.87 49.42 49.80 4,496,660 -0.87(-1.71%)
May 30, 2018 50.01 51.33 49.63 50.67 4,979,807 +0.91(+1.83%)
May 29, 2018 48.54 50.26 48.40 49.76 6,685,056 +1.05(+2.16%)
May 25, 2018 48.70 48.70 48.70 0 +0.57(+1.19%)
May 24, 2018 46.30 48.17 46.24 48.13 7,086,488 +1.68(+3.61%)
May 23, 2018 44.92 46.49 44.65 46.45 9,872,667 +1.23(+2.72%)
May 22, 2018 48.32 49.23 45.01 45.22 28,773,188 -3.63(-7.42%)
May 21, 2018 47.97 48.95 47.93 48.85 6,890,766 +1.34(+2.83%)
May 18, 2018 47.24 47.70 46.65 47.50 3,669,201 -0.04(-0.08%)
May 17, 2018 47.86 48.41 47.24 47.54 4,654,258 -0.52(-1.09%)
May 16, 2018 48.05 48.49 46.32 48.06 7,536,331 +0.92(+1.95%)
May 15, 2018 45.53 47.23 45.28 47.14 4,579,840 +1.50(+3.29%)
May 14, 2018 45.17 45.97 44.89 45.65 4,005,368 +0.71(+1.58%)
May 11, 2018 43.80 45.09 43.75 44.94 5,410,195 -0.22(-0.50%)
May 10, 2018 45.39 45.39 43.19 45.16 7,094,720 -0.64(-1.40%)
May 09, 2018 45.68 45.94 44.67 45.80 4,639,075 +0.28(+0.62%)
May 08, 2018 44.94 45.95 44.79 45.52 4,961,037 +0.47(+1.04%)
May 07, 2018 47.12 47.30 44.34 45.05 7,194,882 -2.03(-4.31%)
May 04, 2018 46.94 47.52 46.59 47.08 3,362,764 -0.07(-0.14%)
May 03, 2018 46.94 47.34 46.60 47.14 4,924,094 +0.12(+0.25%)
May 02, 2018 46.06 47.19 45.75 47.03 3,732,173 +0.78(+1.68%)
May 01, 2018 45.94 47.26 45.43 46.25 4,991,218 -0.10(-0.21%)
Apr 30, 2018 46.53 46.81 45.99 46.35 4,491,703 -0.16(-0.34%)
Apr 27, 2018 45.26 46.67 44.80 46.50 4,613,565 +1.10(+2.43%)
Apr 26, 2018 44.65 45.51 44.39 45.40 3,806,997 +0.63(+1.42%)
Apr 25, 2018 44.14 45.29 43.73 44.76 3,304,108 +0.57(+1.30%)
Apr 24, 2018 44.65 45.56 43.98 44.19 4,476,886 -0.30(-0.67%)
Apr 23, 2018 43.61 44.76 43.38 44.49 3,796,081 +0.93(+2.14%)
Apr 20, 2018 44.74 45.26 43.35 43.56 6,059,475 -1.30(-2.89%)
Apr 19, 2018 45.59 45.85 44.03 44.85 6,416,584 -0.80(-1.75%)
Apr 18, 2018 46.24 47.17 45.56 45.65 5,669,201 -0.43(-0.94%)
Apr 17, 2018 46.64 46.84 45.88 46.09 3,067,646 -0.22(-0.48%)
Apr 16, 2018 46.17 46.41 45.56 46.31 5,257,323 +0.54(+1.19%)
Apr 13, 2018 47.28 47.41 45.59 45.76 5,332,794 -1.28(-2.73%)
Apr 12, 2018 47.42 47.72 46.79 47.05 3,719,208 -0.24(-0.51%)
Apr 11, 2018 47.14 48.18 47.07 47.29 3,395,750 -0.19(-0.41%)
Apr 10, 2018 47.95 48.11 46.35 47.48 5,228,001 +0.16(+0.33%)
Apr 09, 2018 47.98 48.61 47.28 47.32 5,556,690 -0.43(-0.89%)
Apr 06, 2018 48.75 49.42 47.33 47.75 7,527,931 -2.17(-4.35%)
Apr 05, 2018 49.00 49.99 48.84 49.92 3,654,563 +1.04(+2.14%)
Apr 04, 2018 46.87 48.99 46.78 48.88 4,171,907 +1.38(+2.91%)
Apr 03, 2018 47.01 47.93 46.79 47.50 4,251,676 +0.73(+1.56%)
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.