Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 50.86 51.54 50.46 50.71 717,645 +0.19(+0.38%)
Jun 28, 2018 49.85 50.70 49.83 50.51 785,050 +0.41(+0.82%)
Jun 27, 2018 50.48 50.91 49.65 50.10 542,970 -0.26(-0.51%)
Jun 26, 2018 50.31 50.61 50.00 50.36 542,661 +0.18(+0.35%)
Jun 25, 2018 50.46 50.54 49.80 50.19 901,808 -0.53(-1.04%)
Jun 22, 2018 50.97 51.03 50.43 50.71 725,570 +0.20(+0.40%)
Jun 21, 2018 51.08 51.12 50.16 50.51 620,107 -0.75(-1.47%)
Jun 20, 2018 51.23 51.36 50.18 51.27 542,820 +0.57(+1.12%)
Jun 19, 2018 51.39 51.47 49.77 50.70 1,066,707 -1.61(-3.08%)
Jun 18, 2018 51.61 52.53 51.19 52.31 739,374 +0.25(+0.48%)
Jun 15, 2018 52.12 51.52 52.06 1,576,319 +0.54(+1.05%)
Jun 14, 2018 52.23 52.37 50.64 51.52 1,089,518 -0.62(-1.19%)
Jun 13, 2018 53.55 53.58 52.12 52.13 839,840 -1.35(-2.53%)
Jun 12, 2018 53.18 53.95 52.92 53.49 473,941 +0.31(+0.58%)
Jun 11, 2018 53.13 53.85 52.94 53.18 427,942 +0.00(+0.00%)
Jun 08, 2018 53.15 53.72 52.59 53.18 861,087 -0.20(-0.38%)
Jun 07, 2018 54.78 54.92 53.11 53.38 1,484,658 -1.41(-2.58%)
Jun 06, 2018 54.80 54.79 607,574 +1.46(+2.74%)
Jun 05, 2018 52.89 53.48 52.84 53.33 1,116,782 +0.29(+0.55%)
Jun 04, 2018 53.84 53.96 52.91 53.04 858,158 -0.69(-1.29%)
Jun 01, 2018 53.47 54.08 53.35 53.73 685,252 +0.62(+1.16%)
May 31, 2018 54.17 54.47 53.09 53.11 1,312,111 -1.19(-2.20%)
May 30, 2018 55.04 55.07 54.26 54.31 994,274 -0.36(-0.66%)
May 29, 2018 55.68 55.97 54.38 54.66 1,096,890 -1.67(-2.96%)
May 25, 2018 56.33 56.33 56.33 0 +0.43(+0.76%)
May 24, 2018 55.68 55.97 54.98 55.91 669,163 +0.28(+0.51%)
May 23, 2018 55.58 55.78 54.84 55.62 679,991 -0.38(-0.67%)
May 22, 2018 56.82 57.18 55.94 56.00 660,387 -0.83(-1.45%)
May 21, 2018 56.69 57.43 56.37 56.83 729,020 +0.70(+1.25%)
May 18, 2018 55.28 56.87 55.10 56.13 1,187,455 +0.65(+1.17%)
May 17, 2018 54.45 55.66 54.45 55.47 1,068,241 +1.13(+2.07%)
May 16, 2018 53.60 54.72 53.45 54.35 727,819 +0.76(+1.42%)
May 15, 2018 53.24 54.01 53.19 53.59 1,027,119 -0.12(-0.22%)
May 14, 2018 53.65 54.04 53.31 53.70 979,469 +0.09(+0.17%)
May 11, 2018 53.64 54.14 53.21 53.61 818,344 -0.13(-0.25%)
May 10, 2018 52.90 54.02 52.85 53.75 911,798 +0.88(+1.67%)
May 09, 2018 52.79 53.05 52.20 52.86 725,878 +0.36(+0.68%)
May 08, 2018 51.39 53.32 51.23 52.50 1,285,272 +1.12(+2.17%)
May 07, 2018 50.40 51.63 50.23 51.39 739,734 +1.24(+2.48%)
May 04, 2018 49.35 50.40 49.21 50.15 803,455 +0.66(+1.33%)
May 03, 2018 49.30 49.59 48.42 49.49 1,401,008 +0.14(+0.29%)
May 02, 2018 50.70 50.79 48.99 49.35 1,943,241 -1.62(-3.19%)
May 01, 2018 52.90 53.10 50.48 50.97 1,838,845 -1.25(-2.39%)
Apr 30, 2018 52.85 53.34 52.20 52.22 1,390,433 -0.62(-1.18%)
Apr 27, 2018 52.22 52.85 52.12 52.85 1,034,703 +0.63(+1.21%)
Apr 26, 2018 52.90 53.06 51.60 52.21 604,593 -0.75(-1.42%)
Apr 25, 2018 52.24 53.45 51.81 52.96 856,724 +0.29(+0.55%)
Apr 24, 2018 55.81 56.09 52.22 52.67 1,084,031 -2.56(-4.63%)
Apr 23, 2018 55.45 55.65 55.01 55.23 625,796 -0.01(-0.02%)
Apr 20, 2018 55.75 55.96 54.89 55.24 642,459 -0.54(-0.97%)
Apr 19, 2018 55.72 55.97 55.20 55.78 920,567 +0.08(+0.15%)
Apr 18, 2018 55.51 56.18 55.18 55.70 665,412 +0.46(+0.83%)
Apr 17, 2018 55.06 55.65 54.86 55.24 505,998 +0.66(+1.21%)
Apr 16, 2018 54.86 54.95 54.34 54.58 915,608 +0.02(+0.05%)
Apr 13, 2018 54.55 54.95 54.00 54.55 652,167 +0.42(+0.78%)
Apr 12, 2018 53.49 54.58 53.47 54.13 773,170 +0.81(+1.52%)
Apr 11, 2018 54.25 54.25 53.18 53.32 560,192 -1.19(-2.19%)
Apr 10, 2018 54.00 54.81 53.74 54.51 819,932 +1.19(+2.23%)
Apr 09, 2018 54.14 54.31 53.28 53.32 609,863 -0.63(-1.17%)
Apr 06, 2018 54.54 54.77 53.22 53.95 665,547 -1.23(-2.23%)
Apr 05, 2018 54.69 55.63 54.69 55.19 855,582 +0.63(+1.16%)
Apr 04, 2018 52.91 54.89 52.34 54.55 1,505,892 +0.21(+0.38%)
Apr 03, 2018 54.00 54.45 53.46 54.35 835,818 +0.60(+1.12%)
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.