Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 50.77 51.45 50.37 50.62 718,901 +0.19(+0.38%)
Jun 28, 2018 49.77 50.61 49.74 50.43 786,425 +0.41(+0.82%)
Jun 27, 2018 50.39 50.82 49.56 50.02 543,921 -0.26(-0.51%)
Jun 26, 2018 50.22 50.53 49.92 50.28 543,611 +0.18(+0.35%)
Jun 25, 2018 50.38 50.45 49.72 50.10 903,387 -0.53(-1.04%)
Jun 22, 2018 50.88 50.94 50.34 50.63 726,840 +0.20(+0.40%)
Jun 21, 2018 50.99 51.03 50.08 50.43 621,193 -0.75(-1.47%)
Jun 20, 2018 51.14 51.27 50.09 51.18 543,771 +0.57(+1.12%)
Jun 19, 2018 51.30 51.38 49.68 50.61 1,068,575 -1.61(-3.08%)
Jun 18, 2018 51.52 52.43 51.10 52.22 740,669 +0.25(+0.48%)
Jun 15, 2018 52.03 51.43 51.97 1,579,080 +0.54(+1.05%)
Jun 14, 2018 52.14 52.28 50.55 51.43 1,091,426 -0.62(-1.19%)
Jun 13, 2018 53.46 53.49 52.03 52.04 841,311 -1.35(-2.53%)
Jun 12, 2018 53.09 53.86 52.83 53.39 474,771 +0.31(+0.58%)
Jun 11, 2018 53.04 53.75 52.85 53.09 428,691 +0.00(+0.00%)
Jun 08, 2018 53.06 53.63 52.49 53.09 862,595 -0.20(-0.38%)
Jun 07, 2018 54.69 54.83 53.02 53.29 1,487,257 -1.41(-2.58%)
Jun 06, 2018 54.70 54.69 608,638 +1.46(+2.74%)
Jun 05, 2018 52.79 53.39 52.75 53.24 1,118,737 +0.29(+0.55%)
Jun 04, 2018 53.74 53.87 52.82 52.94 859,661 -0.69(-1.29%)
Jun 01, 2018 53.38 53.99 53.26 53.64 686,452 +0.62(+1.16%)
May 31, 2018 54.08 54.38 53.00 53.02 1,314,408 -1.19(-2.20%)
May 30, 2018 54.94 54.97 54.17 54.21 996,015 -0.36(-0.66%)
May 29, 2018 55.59 55.87 54.28 54.57 1,098,811 -1.67(-2.96%)
May 25, 2018 56.24 56.24 56.24 0 +0.43(+0.76%)
May 24, 2018 55.59 55.87 54.89 55.81 670,335 +0.28(+0.51%)
May 23, 2018 55.49 55.68 54.74 55.53 681,182 -0.38(-0.67%)
May 22, 2018 56.72 57.08 55.84 55.90 661,543 -0.83(-1.45%)
May 21, 2018 56.59 57.33 56.27 56.73 730,296 +0.70(+1.25%)
May 18, 2018 55.19 56.77 55.00 56.03 1,189,534 +0.65(+1.17%)
May 17, 2018 54.35 55.56 54.35 55.38 1,070,112 +1.13(+2.07%)
May 16, 2018 53.50 54.63 53.35 54.25 729,093 +0.76(+1.42%)
May 15, 2018 53.15 53.92 53.09 53.49 1,028,917 -0.12(-0.22%)
May 14, 2018 53.55 53.94 53.22 53.61 981,184 +0.09(+0.17%)
May 11, 2018 53.54 54.04 53.12 53.52 819,777 -0.13(-0.25%)
May 10, 2018 52.81 53.93 52.76 53.65 913,395 +0.88(+1.67%)
May 09, 2018 52.70 52.96 52.11 52.77 727,149 +0.36(+0.68%)
May 08, 2018 51.30 53.23 51.14 52.41 1,287,522 +1.11(+2.17%)
May 07, 2018 50.32 51.54 50.14 51.30 741,029 +1.24(+2.48%)
May 04, 2018 49.26 50.31 49.13 50.06 804,861 +0.66(+1.33%)
May 03, 2018 49.22 49.50 48.34 49.40 1,403,461 +0.14(+0.29%)
May 02, 2018 50.62 50.70 48.90 49.26 1,946,644 -1.62(-3.19%)
May 01, 2018 52.81 53.01 50.39 50.88 1,842,065 -1.25(-2.39%)
Apr 30, 2018 52.75 53.24 52.10 52.13 1,392,868 -0.62(-1.18%)
Apr 27, 2018 52.13 52.76 52.03 52.75 1,036,514 +0.63(+1.21%)
Apr 26, 2018 52.81 52.97 51.51 52.12 605,651 -0.75(-1.42%)
Apr 25, 2018 52.15 53.35 51.72 52.87 858,224 +0.29(+0.55%)
Apr 24, 2018 55.71 55.99 52.13 52.58 1,085,929 -2.55(-4.63%)
Apr 23, 2018 55.36 55.56 54.92 55.13 626,891 -0.01(-0.02%)
Apr 20, 2018 55.65 55.86 54.80 55.14 643,584 -0.54(-0.97%)
Apr 19, 2018 55.62 55.87 55.10 55.68 922,179 +0.08(+0.15%)
Apr 18, 2018 55.41 56.08 55.08 55.60 666,577 +0.46(+0.83%)
Apr 17, 2018 54.97 55.55 54.77 55.14 506,884 +0.66(+1.21%)
Apr 16, 2018 54.77 54.86 54.25 54.48 917,211 +0.02(+0.05%)
Apr 13, 2018 54.45 54.85 53.90 54.46 653,309 +0.42(+0.79%)
Apr 12, 2018 53.39 54.48 53.38 54.03 774,524 +0.81(+1.52%)
Apr 11, 2018 54.16 54.16 53.09 53.23 561,172 -1.19(-2.19%)
Apr 10, 2018 53.91 54.72 53.64 54.42 821,368 +1.19(+2.23%)
Apr 09, 2018 54.04 54.22 53.19 53.23 610,931 -0.63(-1.17%)
Apr 06, 2018 54.44 54.67 53.13 53.86 666,712 -1.23(-2.23%)
Apr 05, 2018 54.59 55.53 54.59 55.09 857,080 +0.63(+1.16%)
Apr 04, 2018 52.82 54.79 52.25 54.46 1,508,529 +0.21(+0.38%)
Apr 03, 2018 53.91 54.35 53.37 54.25 837,281 +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.