Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 56.00 56.41 55.75 55.78 26,302,420 +0.07(+0.13%)
Jun 28, 2018 55.10 56.10 54.80 55.71 21,448,200 +0.51(+0.93%)
Jun 27, 2018 56.07 56.59 55.18 55.20 25,868,900 -0.72(-1.29%)
Jun 26, 2018 56.40 56.66 55.83 55.92 31,243,960 -0.32(-0.56%)
Jun 25, 2018 57.18 57.20 55.64 56.24 43,143,740 -1.53(-2.65%)
Jun 22, 2018 57.96 58.10 57.38 57.77 26,219,340 -0.11(-0.19%)
Jun 21, 2018 58.74 58.86 57.61 57.88 24,760,420 -0.61(-1.04%)
Jun 20, 2018 58.77 59.31 58.46 58.49 32,969,620 +0.09(+0.15%)
Jun 19, 2018 57.92 58.56 57.70 58.40 32,418,840 -0.27(-0.46%)
Jun 18, 2018 57.18 58.72 57.18 58.67 28,183,440 +1.06(+1.84%)
Jun 15, 2018 57.61 57.61 57.61 42,449,520 +0.01(+0.01%)
Jun 14, 2018 57.19 57.77 57.03 57.61 27,015,000 +0.87(+1.53%)
Jun 13, 2018 57.06 57.33 56.67 56.74 30,113,860 -0.23(-0.40%)
Jun 12, 2018 56.55 56.99 56.54 56.97 18,219,160 +0.47(+0.83%)
Jun 11, 2018 55.93 56.86 55.93 56.50 21,585,880 +0.46(+0.81%)
Jun 08, 2018 55.91 56.33 55.61 56.04 25,816,900 -0.15(-0.27%)
Jun 07, 2018 56.57 56.79 55.83 56.19 30,398,840 -0.65(-1.15%)
Jun 06, 2018 56.29 56.84 33,955,540 -0.14(-0.24%)
Jun 05, 2018 57.05 57.29 56.66 56.98 33,551,600 +0.02(+0.03%)
Jun 04, 2018 56.12 57.09 56.10 56.96 37,718,480 +0.99(+1.77%)
Jun 01, 2018 54.97 56.00 54.92 55.98 48,431,960 +1.73(+3.18%)
May 31, 2018 53.38 54.86 53.38 54.25 61,759,960 +0.86(+1.61%)
May 30, 2018 53.15 53.46 52.84 53.39 22,765,800 +0.37(+0.71%)
May 29, 2018 53.24 53.67 52.76 53.02 37,291,380 -0.77(-1.43%)
May 25, 2018 53.78 53.78 53.78 0 -0.18(-0.33%)
May 24, 2018 53.95 54.02 53.31 53.96 15,329,240 -0.02(-0.04%)
May 23, 2018 53.26 54.04 53.09 53.98 21,205,020 +0.50(+0.93%)
May 22, 2018 54.18 54.33 53.33 53.49 21,781,640 -0.49(-0.91%)
May 21, 2018 53.70 54.40 53.68 53.98 20,459,740 +0.66(+1.24%)
May 18, 2018 53.09 53.50 53.03 53.32 31,304,800 -0.61(-1.13%)
May 17, 2018 53.99 54.34 53.67 53.93 20,841,340 -0.16(-0.29%)
May 16, 2018 53.87 54.46 53.81 54.09 21,945,180 +0.13(+0.24%)
May 15, 2018 54.50 54.50 53.67 53.96 29,890,860 -1.05(-1.91%)
May 14, 2018 55.00 55.54 54.96 55.01 30,355,140 +0.10(+0.18%)
May 11, 2018 54.68 55.07 54.55 54.91 25,073,300 +0.03(+0.06%)
May 10, 2018 54.30 55.02 54.28 54.88 28,853,400 +0.74(+1.37%)
May 09, 2018 52.91 54.27 52.82 54.14 40,653,740 +1.44(+2.74%)
May 08, 2018 52.93 53.03 52.36 52.70 24,351,960 -0.04(-0.08%)
May 07, 2018 52.46 53.08 52.35 52.74 29,333,360 +0.33(+0.63%)
May 04, 2018 50.84 52.43 50.84 52.41 38,773,160 +1.22(+2.39%)
May 03, 2018 50.95 51.48 50.31 51.19 36,294,420 -0.03(-0.06%)
May 02, 2018 51.41 52.02 51.14 51.22 32,054,260 -0.65(-1.25%)
May 01, 2018 50.68 51.92 50.41 51.87 28,554,360 +1.00(+1.96%)
Apr 30, 2018 51.50 51.85 50.84 50.87 33,424,000 -0.64(-1.23%)
Apr 27, 2018 52.30 52.48 51.28 51.50 32,395,920 -0.50(-0.96%)
Apr 26, 2018 51.48 52.40 50.91 52.00 41,574,820 +0.94(+1.85%)
Apr 25, 2018 51.28 51.62 50.77 51.06 47,775,480 +0.06(+0.12%)
Apr 24, 2018 52.60 52.85 50.53 51.00 95,184,920 -2.37(-4.45%)
Apr 23, 2018 53.89 54.14 53.03 53.37 46,739,940 -0.28(-0.51%)
Apr 20, 2018 54.10 54.62 53.48 53.65 37,793,720 -0.74(-1.36%)
Apr 19, 2018 53.47 54.71 53.41 54.38 34,940,200 +0.78(+1.46%)
Apr 18, 2018 53.87 53.87 53.31 53.60 26,866,480 -0.10(-0.19%)
Apr 17, 2018 52.57 53.89 52.41 53.71 46,399,760 +1.81(+3.49%)
Apr 16, 2018 51.85 52.16 51.34 51.90 24,157,140 +0.44(+0.85%)
Apr 13, 2018 52.04 52.32 51.15 51.46 24,460,340 -0.16(-0.31%)
Apr 12, 2018 51.25 52.03 51.07 51.63 27,182,380 +0.63(+1.23%)
Apr 11, 2018 51.40 51.57 50.79 51.00 29,656,560 -0.58(-1.13%)
Apr 10, 2018 51.32 51.81 50.57 51.58 40,587,840 +0.81(+1.59%)
Apr 09, 2018 50.84 51.98 50.70 50.77 35,025,900 +0.42(+0.84%)
Apr 06, 2018 51.00 51.57 50.15 50.35 34,928,600 -1.04(-2.02%)
Apr 05, 2018 52.07 52.14 51.01 51.39 26,917,860 +0.13(+0.26%)
Apr 04, 2018 49.67 51.44 49.65 51.26 49,668,760 +0.59(+1.16%)
Apr 03, 2018 50.70 51.05 49.70 50.67 45,488,360 +0.35(+0.69%)
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.