Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 56.11 56.42 54.76 54.81 3,608,127 -0.61(-1.10%)
Jun 28, 2018 55.13 56.00 54.52 55.42 3,391,389 -0.03(-0.05%)
Jun 27, 2018 56.05 56.95 55.34 55.45 3,181,828 -0.43(-0.77%)
Jun 26, 2018 55.09 56.24 54.89 55.88 3,452,830 +1.05(+1.91%)
Jun 25, 2018 55.53 55.84 54.37 54.83 4,186,365 -0.68(-1.23%)
Jun 22, 2018 58.31 58.31 55.28 55.52 5,095,773 -2.62(-4.51%)
Jun 21, 2018 57.29 58.58 57.27 58.14 3,451,081 +0.65(+1.14%)
Jun 20, 2018 57.07 57.68 56.22 57.49 3,309,263 +0.83(+1.47%)
Jun 19, 2018 55.50 56.65 55.03 56.65 5,647,822 +0.77(+1.37%)
Jun 18, 2018 55.40 56.43 55.28 55.88 4,979,611 +0.25(+0.45%)
Jun 15, 2018 55.79 55.10 55.64 5,772,020 +0.54(+0.98%)
Jun 14, 2018 56.01 56.67 54.78 55.10 7,889,010 -1.83(-3.22%)
Jun 13, 2018 58.68 59.00 56.85 56.93 7,433,614 -1.95(-3.32%)
Jun 12, 2018 58.58 60.09 57.92 58.88 5,204,735 +0.55(+0.94%)
Jun 11, 2018 58.07 58.84 57.82 58.34 4,108,841 +0.33(+0.57%)
Jun 08, 2018 57.63 58.05 57.05 58.01 5,822,967 -0.04(-0.08%)
Jun 07, 2018 57.36 58.82 57.09 58.05 7,082,556 +1.17(+2.06%)
Jun 06, 2018 56.96 56.88 6,285,593 +0.98(+1.75%)
Jun 05, 2018 53.46 56.45 53.46 55.90 9,034,259 +2.52(+4.72%)
Jun 04, 2018 51.30 53.58 51.10 53.38 6,504,467 +2.38(+4.67%)
Jun 01, 2018 49.91 51.06 49.87 51.00 3,649,953 +1.21(+2.43%)
May 31, 2018 50.30 50.86 49.41 49.79 4,497,269 -0.87(-1.71%)
May 30, 2018 50.00 51.32 49.62 50.66 4,980,481 +0.91(+1.83%)
May 29, 2018 48.53 50.25 48.39 49.75 6,685,961 +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 48.12 7,087,447 +1.68(+3.61%)
May 23, 2018 44.92 46.48 44.65 46.44 9,874,004 +1.23(+2.72%)
May 22, 2018 48.31 49.23 45.01 45.21 28,777,086 -3.63(-7.42%)
May 21, 2018 47.97 48.95 47.92 48.84 6,891,700 +1.34(+2.83%)
May 18, 2018 47.24 47.70 46.64 47.50 3,669,698 -0.04(-0.08%)
May 17, 2018 47.85 48.41 47.24 47.53 4,654,888 -0.52(-1.09%)
May 16, 2018 48.04 48.48 46.31 48.06 7,537,352 +0.92(+1.95%)
May 15, 2018 45.52 47.22 45.27 47.14 4,580,460 +1.50(+3.29%)
May 14, 2018 45.16 45.96 44.89 45.64 4,005,910 +0.71(+1.58%)
May 11, 2018 43.80 45.09 43.74 44.93 5,410,928 -0.22(-0.50%)
May 10, 2018 45.39 45.39 43.18 45.15 7,095,681 -0.64(-1.40%)
May 09, 2018 45.67 45.93 44.66 45.80 4,639,703 +0.28(+0.62%)
May 08, 2018 44.93 45.94 44.79 45.51 4,961,709 +0.47(+1.04%)
May 07, 2018 47.12 47.30 44.33 45.04 7,195,856 -2.03(-4.31%)
May 04, 2018 46.94 47.51 46.58 47.07 3,363,219 -0.07(-0.14%)
May 03, 2018 46.94 47.33 46.59 47.14 4,924,761 +0.12(+0.25%)
May 02, 2018 46.05 47.18 45.74 47.02 3,732,678 +0.78(+1.68%)
May 01, 2018 45.94 47.25 45.42 46.24 4,991,894 -0.10(-0.21%)
Apr 30, 2018 46.53 46.80 45.98 46.34 4,492,312 -0.16(-0.34%)
Apr 27, 2018 45.25 46.66 44.80 46.50 4,614,190 +1.10(+2.43%)
Apr 26, 2018 44.64 45.50 44.39 45.39 3,807,512 +0.63(+1.42%)
Apr 25, 2018 44.13 45.28 43.72 44.76 3,304,556 +0.57(+1.30%)
Apr 24, 2018 44.64 45.56 43.98 44.18 4,477,492 -0.30(-0.67%)
Apr 23, 2018 43.60 44.76 43.38 44.48 3,796,595 +0.93(+2.14%)
Apr 20, 2018 44.73 45.25 43.35 43.55 6,060,296 -1.30(-2.89%)
Apr 19, 2018 45.59 45.85 44.03 44.85 6,417,453 -0.80(-1.75%)
Apr 18, 2018 46.24 47.16 45.56 45.65 5,669,968 -0.43(-0.94%)
Apr 17, 2018 46.63 46.83 45.88 46.08 3,068,062 -0.22(-0.48%)
Apr 16, 2018 46.17 46.41 45.55 46.30 5,258,035 +0.54(+1.19%)
Apr 13, 2018 47.27 47.40 45.59 45.76 5,333,516 -1.28(-2.73%)
Apr 12, 2018 47.41 47.71 46.78 47.04 3,719,711 -0.24(-0.51%)
Apr 11, 2018 47.13 48.18 47.06 47.28 3,396,210 -0.19(-0.41%)
Apr 10, 2018 47.94 48.11 46.35 47.47 5,228,709 +0.16(+0.33%)
Apr 09, 2018 47.97 48.60 47.27 47.32 5,557,443 -0.43(-0.89%)
Apr 06, 2018 48.74 49.41 47.32 47.74 7,528,951 -2.17(-4.35%)
Apr 05, 2018 48.99 49.98 48.84 49.91 3,655,058 +1.04(+2.14%)
Apr 04, 2018 46.86 48.98 46.77 48.87 4,172,472 +1.38(+2.91%)
Apr 03, 2018 47.00 47.93 46.78 47.49 4,252,252 +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.