Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 57.93 58.35 57.65 57.84 1,412,727 +0.03(+0.05%)
Jun 28, 2018 56.95 57.89 56.88 57.81 1,031,320 +0.87(+1.53%)
Jun 27, 2018 57.60 58.33 56.91 56.94 1,159,752 -0.77(-1.34%)
Jun 26, 2018 57.27 58.22 57.03 57.71 1,679,982 +0.45(+0.79%)
Jun 25, 2018 57.65 57.89 56.76 57.26 1,418,923 -0.60(-1.04%)
Jun 22, 2018 58.47 58.77 57.79 57.86 5,384,651 -0.12(-0.20%)
Jun 21, 2018 59.06 59.32 57.79 57.97 1,021,083 -1.09(-1.85%)
Jun 20, 2018 59.49 59.60 58.93 59.07 964,178 -0.30(-0.50%)
Jun 19, 2018 58.92 59.47 58.69 59.37 1,653,660 +0.00(+0.00%)
Jun 18, 2018 59.41 59.73 59.22 59.37 1,578,574 -0.48(-0.81%)
Jun 15, 2018 60.02 59.09 59.85 2,809,475 +0.76(+1.29%)
Jun 14, 2018 58.31 59.13 58.29 59.09 1,290,550 +0.79(+1.36%)
Jun 13, 2018 58.80 58.99 58.27 58.29 1,371,226 -0.39(-0.66%)
Jun 12, 2018 58.66 59.00 58.04 58.68 1,305,909 -0.05(-0.08%)
Jun 11, 2018 58.67 58.97 58.35 58.73 1,714,040 +0.02(+0.03%)
Jun 08, 2018 58.38 58.83 57.72 58.71 1,224,929 +0.43(+0.73%)
Jun 07, 2018 59.20 59.40 57.78 58.28 1,944,100 -1.03(-1.73%)
Jun 06, 2018 58.56 59.44 58.45 59.31 1,686,336 +0.89(+1.52%)
Jun 05, 2018 57.94 58.60 57.77 58.42 1,297,988 +0.62(+1.07%)
Jun 04, 2018 57.92 58.00 57.28 57.80 1,544,596 +0.02(+0.03%)
Jun 01, 2018 58.15 58.15 57.53 57.78 1,919,458 +0.05(+0.08%)
May 31, 2018 58.10 58.25 57.55 57.73 1,975,902 -0.47(-0.81%)
May 30, 2018 57.81 58.53 57.07 58.21 1,162,145 +0.68(+1.18%)
May 29, 2018 57.39 58.03 57.10 57.53 1,785,679 -0.45(-0.78%)
May 25, 2018 57.98 57.98 57.98 0 +0.48(+0.84%)
May 24, 2018 57.38 57.73 56.58 57.50 1,617,222 -0.03(-0.05%)
May 23, 2018 57.35 57.79 56.89 57.53 1,802,594 -0.24(-0.42%)
May 22, 2018 58.83 59.08 56.05 57.77 1,939,632 -1.00(-1.70%)
May 21, 2018 59.59 59.90 58.67 58.77 3,413,986 -0.57(-0.96%)
May 18, 2018 60.94 61.10 59.01 59.34 5,101,465 +0.70(+1.19%)
May 17, 2018 57.87 59.19 57.87 58.64 2,405,155 +0.63(+1.08%)
May 16, 2018 56.57 58.29 56.32 58.01 2,932,953 +1.62(+2.86%)
May 15, 2018 56.71 56.87 56.02 56.40 2,275,308 -0.73(-1.27%)
May 14, 2018 58.68 58.72 56.77 57.12 2,431,298 -1.72(-2.93%)
May 11, 2018 58.52 58.96 58.35 58.84 3,302,574 +0.54(+0.93%)
May 10, 2018 57.57 58.37 57.41 58.30 2,561,541 +0.89(+1.55%)
May 09, 2018 56.92 57.89 56.66 57.41 3,041,087 +0.57(+1.00%)
May 08, 2018 55.93 57.27 55.73 56.84 4,085,168 +0.68(+1.21%)
May 07, 2018 55.87 57.04 55.70 56.17 4,411,810 +0.79(+1.43%)
May 04, 2018 52.97 55.74 52.97 55.37 4,684,106 +2.08(+3.90%)
May 03, 2018 50.48 53.98 50.35 53.29 6,499,331 -2.76(-4.92%)
May 02, 2018 56.39 56.79 55.22 56.05 4,259,022 -0.84(-1.48%)
May 01, 2018 56.32 56.90 55.86 56.89 1,742,738 +0.54(+0.96%)
Apr 30, 2018 57.65 57.72 56.35 56.35 3,196,650 -1.14(-1.99%)
Apr 27, 2018 57.10 57.62 56.94 57.49 1,762,154 +0.43(+0.75%)
Apr 26, 2018 56.70 57.28 56.24 57.06 2,530,753 +0.63(+1.11%)
Apr 25, 2018 55.87 56.50 55.48 56.44 1,801,951 +0.39(+0.69%)
Apr 24, 2018 56.95 57.07 55.53 56.05 2,467,416 -0.60(-1.06%)
Apr 23, 2018 57.46 57.50 56.18 56.65 2,405,989 +0.32(+0.57%)
Apr 20, 2018 56.77 57.06 56.24 56.33 2,411,377 -0.67(-1.17%)
Apr 19, 2018 57.03 57.28 56.56 57.00 2,091,958 -0.36(-0.62%)
Apr 18, 2018 57.39 57.51 57.06 57.35 1,910,108 +0.24(+0.42%)
Apr 17, 2018 56.58 57.37 55.93 57.11 3,306,728 +1.06(+1.90%)
Apr 16, 2018 55.43 56.29 55.12 56.05 1,939,012 +1.00(+1.81%)
Apr 13, 2018 55.68 55.68 54.71 55.05 1,766,371 -0.25(-0.45%)
Apr 12, 2018 55.33 55.53 54.89 55.30 1,672,606 +0.28(+0.51%)
Apr 11, 2018 54.35 55.56 54.33 55.02 2,659,223 +0.14(+0.25%)
Apr 10, 2018 55.26 55.51 54.62 54.89 2,543,681 +0.16(+0.30%)
Apr 09, 2018 55.00 55.50 54.69 54.72 3,476,373 +0.15(+0.27%)
Apr 06, 2018 55.90 56.14 54.32 54.58 3,084,334 -1.64(-2.92%)
Apr 05, 2018 56.05 56.53 55.75 56.22 3,381,565 +0.40(+0.71%)
Apr 04, 2018 54.47 55.99 54.31 55.83 3,747,918 +1.04(+1.89%)
Apr 03, 2018 55.51 55.64 53.71 54.79 6,970,978 -0.45(-0.81%)
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.