Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 57.47 57.70 56.74 57.09 2,950,280 -0.24(-0.42%)
Jul 30, 2018 56.87 57.62 56.75 57.34 2,162,440 -0.06(-0.10%)
Jul 27, 2018 57.17 57.58 56.89 57.39 1,907,796 +0.42(+0.73%)
Jul 26, 2018 57.35 58.03 56.89 56.97 3,128,045 +0.02(+0.04%)
Jul 25, 2018 56.43 56.99 56.41 56.95 3,427,092 +0.54(+0.95%)
Jul 24, 2018 55.98 56.44 55.63 56.41 1,758,200 +0.26(+0.46%)
Jul 23, 2018 56.31 56.55 55.82 56.15 1,876,183 -0.27(-0.48%)
Jul 20, 2018 56.33 56.56 55.78 56.43 1,655,206 +0.48(+0.86%)
Jul 19, 2018 55.39 56.23 55.37 55.94 2,077,069 +0.51(+0.93%)
Jul 18, 2018 56.84 56.91 55.22 55.43 2,974,950 -1.36(-2.39%)
Jul 17, 2018 56.60 57.07 56.53 56.79 1,661,946 +0.05(+0.08%)
Jul 16, 2018 57.15 57.15 56.62 56.74 1,440,496 -0.47(-0.81%)
Jul 13, 2018 56.64 57.32 56.44 57.21 2,470,102 +0.39(+0.69%)
Jul 12, 2018 56.80 57.01 56.48 56.81 1,871,279 +0.28(+0.50%)
Jul 11, 2018 56.85 56.87 56.35 56.53 1,652,174 -0.25(-0.44%)
Jul 10, 2018 56.80 56.99 56.31 56.78 2,879,451 +0.14(+0.24%)
Jul 09, 2018 57.74 57.83 56.44 56.64 3,121,500 -1.09(-1.89%)
Jul 06, 2018 57.54 58.07 57.12 57.74 2,539,879 +0.23(+0.41%)
Jul 05, 2018 56.05 57.51 55.90 57.50 4,151,698 +1.77(+3.17%)
Jul 03, 2018 55.74 55.74 55.74 0 -0.22(-0.39%)
Jul 02, 2018 55.94 56.31 55.58 55.95 2,564,859 -0.21(-0.37%)
Jun 29, 2018 56.51 55.25 56.16 2,769,617 +0.16(+0.29%)
Jun 28, 2018 55.58 56.40 55.17 56.00 3,798,107 +0.39(+0.71%)
Jun 27, 2018 55.10 56.49 54.49 55.61 7,617,379 +0.39(+0.70%)
Jun 26, 2018 55.30 55.45 55.00 55.22 4,429,362 -0.28(-0.51%)
Jun 25, 2018 54.51 55.66 54.51 55.50 5,322,830 +1.33(+2.45%)
Jun 22, 2018 53.98 54.43 53.68 54.18 3,625,698 +0.45(+0.84%)
Jun 21, 2018 53.69 54.01 53.35 53.73 2,089,298 +0.12(+0.22%)
Jun 20, 2018 53.60 53.70 52.65 53.61 1,783,595 +0.08(+0.15%)
Jun 19, 2018 52.90 53.89 52.89 53.53 1,808,845 +0.27(+0.50%)
Jun 18, 2018 53.73 54.10 52.95 53.26 2,299,902 -0.64(-1.19%)
Jun 15, 2018 53.53 53.53 53.90 4,713,388 +0.37(+0.69%)
Jun 14, 2018 52.99 53.68 52.66 53.53 2,973,904 +0.67(+1.26%)
Jun 13, 2018 52.98 53.28 52.46 52.87 2,073,719 +0.05(+0.09%)
Jun 12, 2018 53.30 53.30 52.27 52.82 2,544,405 +0.21(+0.40%)
Jun 11, 2018 51.35 52.86 51.35 52.61 3,241,177 +1.40(+2.73%)
Jun 08, 2018 50.29 51.36 50.29 51.21 3,384,244 +1.17(+2.33%)
Jun 07, 2018 49.55 50.80 49.27 50.05 6,525,912 -0.52(-1.03%)
Jun 06, 2018 49.98 50.57 8,454,500 -0.29(-0.57%)
Jun 05, 2018 52.01 52.15 50.62 50.86 4,033,036 -1.09(-2.09%)
Jun 04, 2018 51.54 52.19 51.46 51.94 2,652,303 +0.63(+1.24%)
Jun 01, 2018 51.85 51.93 51.11 51.31 2,980,751 -0.45(-0.87%)
May 31, 2018 52.73 52.73 51.21 51.76 3,650,869 -0.84(-1.59%)
May 30, 2018 51.63 52.83 51.37 52.59 3,870,645 +1.11(+2.15%)
May 29, 2018 51.63 52.15 51.13 51.48 4,675,801 -0.52(-1.00%)
May 25, 2018 52.00 52.00 52.00 0 +1.37(+2.71%)
May 24, 2018 49.66 50.69 49.60 50.63 4,921,030 +1.02(+2.06%)
May 23, 2018 49.29 49.68 49.06 49.61 2,508,025 +0.57(+1.15%)
May 22, 2018 48.61 49.53 48.46 49.05 3,265,719 +0.60(+1.23%)
May 21, 2018 48.22 48.93 47.93 48.45 3,141,213 +0.46(+0.96%)
May 18, 2018 48.31 48.38 47.28 47.99 4,693,436 -0.79(-1.62%)
May 17, 2018 49.12 49.17 48.59 48.77 2,248,847 -0.25(-0.50%)
May 16, 2018 48.93 49.17 48.71 49.02 2,702,615 +0.19(+0.39%)
May 15, 2018 49.02 49.33 48.44 48.83 3,480,619 -0.32(-0.65%)
May 14, 2018 49.01 49.20 48.69 49.15 4,108,062 +0.21(+0.42%)
May 11, 2018 48.75 49.19 48.55 48.94 2,758,164 +0.28(+0.57%)
May 10, 2018 48.32 48.78 48.21 48.66 2,793,602 +0.57(+1.18%)
May 09, 2018 48.22 48.77 47.87 48.10 2,716,601 +0.02(+0.05%)
May 08, 2018 48.10 48.34 47.83 48.07 2,756,621 -0.15(-0.31%)
May 07, 2018 47.66 48.33 47.66 48.22 4,277,667 +0.55(+1.15%)
May 04, 2018 46.49 48.35 46.44 47.67 7,076,416 +1.32(+2.84%)
May 03, 2018 46.64 46.93 45.74 46.36 9,080,647 +1.20(+2.65%)
May 02, 2018 46.69 46.70 44.96 45.16 5,581,930 -1.67(-3.57%)
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.