Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 48.46 49.64 48.27 48.48 1,060,854 +0.27(+0.55%)
Jun 28, 2018 48.72 48.72 47.57 48.21 798,791 -0.52(-1.07%)
Jun 27, 2018 49.32 49.80 48.60 48.73 967,832 -0.39(-0.80%)
Jun 26, 2018 49.20 49.55 47.99 49.13 873,217 -0.14(-0.28%)
Jun 25, 2018 49.12 49.63 48.46 49.26 1,189,492 -0.08(-0.16%)
Jun 22, 2018 49.18 49.58 48.63 49.34 865,528 +0.49(+1.01%)
Jun 21, 2018 48.91 48.94 48.09 48.85 969,284 -0.15(-0.30%)
Jun 20, 2018 48.44 49.36 47.99 49.00 583,322 +0.72(+1.49%)
Jun 19, 2018 47.54 48.45 47.33 48.28 978,737 +0.56(+1.18%)
Jun 18, 2018 47.06 47.73 46.82 47.72 608,362 +0.31(+0.64%)
Jun 15, 2018 47.37 46.58 47.41 1,209,443 +0.04(+0.08%)
Jun 14, 2018 46.85 47.48 46.59 47.37 1,271,481 +0.52(+1.11%)
Jun 13, 2018 49.28 49.37 46.80 46.85 1,844,759 -2.53(-5.13%)
Jun 12, 2018 48.11 50.73 48.11 49.38 3,874,202 +1.98(+4.18%)
Jun 11, 2018 50.26 50.95 46.35 47.40 8,496,586 -8.75(-15.58%)
Jun 08, 2018 55.40 56.37 55.05 56.15 700,746 +0.41(+0.74%)
Jun 07, 2018 55.10 57.33 54.85 55.74 2,681,853 +0.51(+0.93%)
Jun 06, 2018 55.30 55.23 602,630 +1.36(+2.52%)
Jun 05, 2018 53.45 53.96 53.01 53.87 437,284 +0.28(+0.52%)
Jun 04, 2018 53.11 53.64 52.48 53.59 475,284 +0.55(+1.04%)
Jun 01, 2018 53.04 53.71 52.26 53.04 441,455 +0.57(+1.09%)
May 31, 2018 52.46 52.74 51.79 52.47 569,378 +0.17(+0.32%)
May 30, 2018 52.25 52.81 52.14 52.30 325,843 +0.13(+0.25%)
May 29, 2018 52.76 53.10 51.76 52.17 593,251 -1.05(-1.98%)
May 25, 2018 53.23 53.23 53.23 0 -0.45(-0.84%)
May 24, 2018 54.07 54.17 53.50 53.68 402,212 -0.38(-0.71%)
May 23, 2018 55.31 55.31 53.69 54.06 501,501 -1.36(-2.45%)
May 22, 2018 55.60 55.92 55.20 55.42 570,267 +0.15(+0.27%)
May 21, 2018 55.78 55.78 55.16 55.28 400,536 +0.08(+0.14%)
May 18, 2018 56.37 56.37 54.85 55.20 437,670 -1.17(-2.08%)
May 17, 2018 55.68 56.55 55.66 56.37 335,744 +0.63(+1.13%)
May 16, 2018 55.34 56.15 55.01 55.74 498,652 +0.44(+0.80%)
May 15, 2018 54.96 55.31 54.39 55.29 446,996 +0.35(+0.65%)
May 14, 2018 55.05 55.74 54.87 54.94 437,703 -0.09(-0.16%)
May 11, 2018 54.99 55.73 54.65 55.03 666,057 -0.29(-0.52%)
May 10, 2018 54.80 55.52 54.26 55.31 839,388 +0.48(+0.88%)
May 09, 2018 55.16 55.48 54.11 54.83 1,249,945 -0.97(-1.73%)
May 08, 2018 55.10 56.19 54.91 55.80 880,655 +0.46(+0.84%)
May 07, 2018 54.18 55.62 53.91 55.33 2,410,273 +1.14(+2.11%)
May 04, 2018 54.47 54.79 53.34 54.19 2,740,057 -0.84(-1.52%)
May 03, 2018 57.86 57.86 53.91 55.03 3,698,838 -6.05(-9.91%)
May 02, 2018 60.05 61.18 59.64 61.08 1,246,497 +1.17(+1.96%)
May 01, 2018 60.62 60.62 58.74 59.91 791,765 -0.49(-0.82%)
Apr 30, 2018 61.55 62.04 60.17 60.40 846,105 -0.76(-1.24%)
Apr 27, 2018 61.81 61.95 60.86 61.16 864,723 -0.47(-0.77%)
Apr 26, 2018 62.71 63.00 61.45 61.63 572,655 -1.16(-1.85%)
Apr 25, 2018 61.93 62.98 61.65 62.79 353,339 +0.59(+0.95%)
Apr 24, 2018 62.39 63.13 61.67 62.20 630,179 +0.32(+0.51%)
Apr 23, 2018 61.59 62.28 61.12 61.89 352,692 +0.30(+0.48%)
Apr 20, 2018 62.09 62.55 61.03 61.59 534,661 -0.39(-0.64%)
Apr 19, 2018 62.52 62.98 61.37 61.99 548,489 -0.20(-0.32%)
Apr 18, 2018 63.58 64.07 62.08 62.18 880,752 -1.92(-3.00%)
Apr 17, 2018 65.18 65.19 63.89 64.11 442,918 -0.68(-1.04%)
Apr 16, 2018 65.16 65.85 64.45 64.78 603,969 +0.74(+1.15%)
Apr 13, 2018 65.17 65.34 63.54 64.04 651,038 -0.91(-1.40%)
Apr 12, 2018 64.84 65.43 64.44 64.96 523,759 +0.51(+0.79%)
Apr 11, 2018 63.33 64.82 62.27 64.45 468,378 +0.79(+1.25%)
Apr 10, 2018 63.36 63.94 63.08 63.65 601,712 +1.30(+2.08%)
Apr 09, 2018 63.10 63.10 62.33 62.36 673,905 -0.37(-0.59%)
Apr 06, 2018 62.79 63.12 62.10 62.73 764,400 -0.35(-0.56%)
Apr 05, 2018 62.11 63.34 61.80 63.08 691,297 +1.31(+2.11%)
Apr 04, 2018 58.76 61.93 58.12 61.78 615,219 +1.81(+3.01%)
Apr 03, 2018 58.62 60.94 58.59 59.97 926,657 +1.88(+3.24%)
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.