Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 48.69 48.67 17,766 +1.28(+2.70%)
Jun 28, 2018 47.00 47.67 46.05 47.39 44,135 -0.32(-0.67%)
Jun 27, 2018 48.93 49.34 47.71 47.71 79,895 -1.75(-3.54%)
Jun 26, 2018 49.36 49.77 49.17 49.46 67,358 -0.33(-0.66%)
Jun 25, 2018 50.60 50.60 49.73 49.79 42,416 -0.91(-1.79%)
Jun 22, 2018 50.87 50.95 50.67 50.70 78,403 +0.22(+0.44%)
Jun 21, 2018 51.00 51.11 50.42 50.48 76,671 -0.82(-1.60%)
Jun 20, 2018 51.15 51.39 51.15 51.30 21,087 +0.01(+0.02%)
Jun 19, 2018 50.78 51.29 50.64 51.29 36,265 -0.14(-0.27%)
Jun 18, 2018 51.34 51.49 51.11 51.43 43,754 -0.54(-1.04%)
Jun 15, 2018 52.46 52.46 51.97 14,483 -0.49(-0.93%)
Jun 14, 2018 52.76 53.11 52.41 52.46 17,416 +0.07(+0.13%)
Jun 13, 2018 52.70 52.85 52.28 52.39 19,539 -0.34(-0.64%)
Jun 12, 2018 52.73 52.93 52.60 52.73 15,349 +0.00(+0.00%)
Jun 11, 2018 52.63 52.85 52.54 52.73 19,401 +0.32(+0.61%)
Jun 08, 2018 52.60 52.60 52.18 52.41 59,967 +0.59(+1.14%)
Jun 07, 2018 52.75 52.75 51.68 51.82 35,805 +0.02(+0.04%)
Jun 06, 2018 52.03 51.80 123,061 +1.60(+3.19%)
Jun 05, 2018 50.61 50.68 50.20 50.20 92,712 -1.54(-2.98%)
Jun 04, 2018 52.54 52.55 51.71 51.74 33,338 -1.86(-3.47%)
Jun 01, 2018 53.32 53.68 53.32 53.60 9,949 -0.19(-0.35%)
May 31, 2018 53.38 54.02 53.35 53.79 26,023 -1.24(-2.25%)
May 30, 2018 54.51 55.08 54.26 55.03 71,139 +1.32(+2.46%)
May 29, 2018 53.90 54.28 53.71 53.71 19,548 +0.10(+0.19%)
May 25, 2018 53.61 53.61 53.61 0 +1.50(+2.88%)
May 24, 2018 52.16 52.30 51.93 52.11 21,726 -0.38(-0.72%)
May 23, 2018 51.97 52.49 51.90 52.49 51,524 +0.23(+0.44%)
May 22, 2018 52.30 52.82 52.22 52.26 98,970 +0.58(+1.12%)
May 21, 2018 51.64 51.94 51.05 51.68 58,051 -1.41(-2.66%)
May 18, 2018 53.05 53.28 52.90 53.09 33,533 -0.93(-1.72%)
May 17, 2018 54.27 54.52 54.01 54.02 64,029 -0.12(-0.22%)
May 16, 2018 53.79 54.28 53.74 54.14 87,985 +0.68(+1.27%)
May 15, 2018 53.53 53.88 53.25 53.46 213,503 -1.08(-1.98%)
May 14, 2018 54.83 55.12 54.42 54.54 52,096 -1.07(-1.92%)
May 11, 2018 55.96 56.00 55.51 55.61 29,101 -0.64(-1.14%)
May 10, 2018 56.00 56.32 55.80 56.25 39,439 -0.43(-0.76%)
May 09, 2018 56.59 56.79 56.50 56.68 31,856 -0.30(-0.53%)
May 08, 2018 57.03 57.12 56.66 56.98 44,240 +0.06(+0.11%)
May 07, 2018 56.70 57.25 56.70 56.92 58,769 -0.16(-0.28%)
May 04, 2018 56.75 57.35 56.75 57.08 33,248 +0.02(+0.04%)
May 03, 2018 57.48 57.48 56.58 57.06 28,514 -0.67(-1.16%)
May 02, 2018 58.32 58.32 57.58 57.73 97,942 -1.14(-1.94%)
May 01, 2018 58.81 59.03 58.02 58.87 12,517 -0.23(-0.39%)
Apr 30, 2018 59.09 59.25 58.95 59.10 69,910 +0.21(+0.36%)
Apr 27, 2018 58.51 58.89 58.51 58.89 5,383 +0.53(+0.91%)
Apr 26, 2018 58.38 58.47 58.16 58.36 11,978 +0.37(+0.64%)
Apr 25, 2018 58.23 58.23 57.63 57.99 8,386 -0.93(-1.58%)
Apr 24, 2018 59.47 59.60 58.87 58.92 33,693 -0.55(-0.92%)
Apr 23, 2018 59.83 60.24 59.22 59.47 16,548 +0.15(+0.25%)
Apr 20, 2018 59.73 59.73 59.09 59.32 33,010 -0.24(-0.40%)
Apr 19, 2018 60.14 60.21 59.41 59.56 8,169 -0.45(-0.75%)
Apr 18, 2018 60.38 60.38 59.57 60.01 20,612 -0.46(-0.76%)
Apr 17, 2018 60.05 60.48 60.05 60.47 15,921 +0.57(+0.95%)
Apr 16, 2018 59.95 59.97 59.71 59.90 10,354 -0.01(-0.02%)
Apr 13, 2018 60.41 60.47 59.92 59.92 60,510 +0.04(+0.06%)
Apr 12, 2018 60.23 60.23 59.83 59.88 19,111 -0.13(-0.22%)
Apr 11, 2018 60.01 60.35 60.00 60.01 24,182 -0.52(-0.86%)
Apr 10, 2018 60.38 60.61 60.27 60.53 10,354 +0.39(+0.65%)
Apr 09, 2018 60.26 60.50 60.04 60.14 23,249 +0.82(+1.38%)
Apr 06, 2018 59.95 60.38 59.11 59.32 61,476 -0.69(-1.15%)
Apr 05, 2018 59.57 60.40 59.57 60.01 26,734 +0.68(+1.15%)
Apr 04, 2018 57.81 59.37 57.34 59.33 36,739 +0.24(+0.41%)
Apr 03, 2018 58.91 59.49 58.48 59.09 87,919 +1.86(+3.25%)
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.