Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 55.95 55.95 55.66 55.72 952,633 +0.78(+1.42%)
Jun 28, 2018 54.90 55.04 54.79 54.94 1,199,059 +0.17(+0.31%)
Jun 27, 2018 55.32 55.50 54.73 54.77 1,413,371 -0.30(-0.54%)
Jun 26, 2018 55.25 55.29 55.02 55.07 834,584 -0.18(-0.33%)
Jun 25, 2018 55.49 55.52 55.01 55.25 1,014,762 -0.15(-0.27%)
Jun 22, 2018 55.12 55.54 54.95 55.40 1,550,081 +0.98(+1.80%)
Jun 21, 2018 54.58 54.73 54.29 54.42 1,059,982 +0.04(+0.07%)
Jun 20, 2018 54.59 54.59 54.17 54.38 849,634 +0.42(+0.78%)
Jun 19, 2018 53.77 54.06 53.73 53.96 820,293 -0.07(-0.13%)
Jun 18, 2018 54.19 54.27 53.85 54.03 901,320 -0.73(-1.33%)
Jun 15, 2018 54.04 54.49 54.76 1,446,706 +0.72(+1.33%)
Jun 14, 2018 54.23 54.41 53.88 54.04 2,279,393 -1.58(-2.84%)
Jun 13, 2018 55.93 55.93 55.34 55.62 1,054,177 -0.46(-0.82%)
Jun 12, 2018 56.13 56.28 56.00 56.08 931,780 +0.06(+0.11%)
Jun 11, 2018 55.74 56.22 55.68 56.02 1,127,934 +0.03(+0.05%)
Jun 08, 2018 55.46 56.01 55.43 55.99 1,222,663 +0.61(+1.10%)
Jun 07, 2018 55.37 55.76 55.25 55.38 1,459,887 -0.28(-0.50%)
Jun 06, 2018 55.13 55.66 1,160,467 -0.45(-0.80%)
Jun 05, 2018 56.19 56.35 56.03 56.11 1,029,406 -0.05(-0.09%)
Jun 04, 2018 56.20 56.39 55.97 56.16 1,861,302 +0.24(+0.43%)
Jun 01, 2018 55.96 56.07 55.58 55.92 3,149,554 +0.15(+0.27%)
May 31, 2018 56.29 56.35 55.61 55.77 1,748,962 -0.89(-1.57%)
May 30, 2018 56.18 56.73 55.86 56.66 1,067,598 +1.07(+1.92%)
May 29, 2018 55.91 56.05 55.45 55.59 1,190,576 -0.60(-1.07%)
May 25, 2018 56.19 56.19 56.19 0 -0.08(-0.14%)
May 24, 2018 56.45 56.55 56.14 56.27 1,032,229 -0.24(-0.42%)
May 23, 2018 56.37 56.53 56.13 56.51 1,432,513 -0.13(-0.23%)
May 22, 2018 56.71 57.00 56.60 56.64 761,281 +0.09(+0.16%)
May 21, 2018 56.60 56.69 56.50 56.55 1,336,168 +0.20(+0.35%)
May 18, 2018 56.36 56.46 56.11 56.35 1,609,455 +0.53(+0.95%)
May 17, 2018 55.97 55.97 55.67 55.82 995,417 -0.01(-0.02%)
May 16, 2018 55.53 56.01 55.48 55.83 1,020,666 -0.32(-0.57%)
May 15, 2018 56.00 56.33 55.82 56.15 915,521 -0.62(-1.09%)
May 14, 2018 57.34 57.34 56.73 56.77 817,726 +0.07(+0.12%)
May 11, 2018 56.78 56.97 56.63 56.70 821,482 -0.01(-0.02%)
May 10, 2018 56.72 56.81 56.42 56.71 813,136 +0.39(+0.69%)
May 09, 2018 55.98 56.38 55.94 56.32 899,519 +0.61(+1.09%)
May 08, 2018 55.77 55.83 55.53 55.71 1,161,049 +0.61(+1.11%)
May 07, 2018 55.25 55.32 54.99 55.10 797,399 -0.05(-0.09%)
May 04, 2018 54.60 55.15 54.56 55.15 1,762,865 +0.43(+0.79%)
May 03, 2018 54.67 55.01 54.55 54.72 1,332,164 -0.05(-0.09%)
May 02, 2018 55.72 55.77 54.70 54.77 1,422,736 -1.74(-3.08%)
May 01, 2018 56.65 56.68 56.25 56.51 607,640 -0.61(-1.07%)
Apr 30, 2018 57.38 57.40 56.95 57.12 1,186,117 +0.24(+0.42%)
Apr 27, 2018 56.49 57.00 56.34 56.88 1,127,247 +0.75(+1.34%)
Apr 26, 2018 56.34 56.36 55.95 56.13 980,962 +0.43(+0.77%)
Apr 25, 2018 55.73 55.81 55.53 55.70 1,061,390 +0.04(+0.07%)
Apr 24, 2018 55.79 55.81 55.44 55.66 1,598,389 +0.67(+1.22%)
Apr 23, 2018 55.34 55.38 54.82 54.99 1,389,394 -0.30(-0.54%)
Apr 20, 2018 55.68 55.77 55.15 55.29 2,105,860 -0.52(-0.93%)
Apr 19, 2018 55.94 56.13 55.54 55.81 1,206,905 -1.34(-2.34%)
Apr 18, 2018 57.33 57.53 57.08 57.15 1,006,986 -0.08(-0.14%)
Apr 17, 2018 56.94 57.33 56.94 57.23 721,383 +0.09(+0.16%)
Apr 16, 2018 57.07 57.27 56.88 57.14 860,845 +0.13(+0.23%)
Apr 13, 2018 56.68 57.11 56.68 57.01 1,075,313 +0.33(+0.58%)
Apr 12, 2018 56.84 57.07 56.67 56.68 864,057 -0.02(-0.04%)
Apr 11, 2018 56.79 57.08 56.66 56.70 937,548 +0.01(+0.02%)
Apr 10, 2018 56.86 56.97 56.54 56.69 1,541,983 -0.41(-0.72%)
Apr 09, 2018 57.38 57.40 57.04 57.10 1,212,614 -0.20(-0.35%)
Apr 06, 2018 57.48 57.92 57.21 57.30 1,751,559 -0.15(-0.26%)
Apr 05, 2018 57.11 57.63 57.01 57.45 1,656,672 +0.08(+0.14%)
Apr 04, 2018 56.51 57.48 56.39 57.37 1,887,772 +1.14(+2.03%)
Apr 03, 2018 56.32 56.35 55.98 56.23 1,346,634 +0.56(+1.01%)
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.