Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 54.19 54.73 53.59 54.59 2,199,833 +0.48(+0.89%)
Jul 30, 2018 55.06 55.21 54.06 54.10 977,207 -0.90(-1.64%)
Jul 27, 2018 55.72 55.85 54.86 55.01 1,016,741 -0.59(-1.07%)
Jul 26, 2018 55.82 55.08 55.60 1,007,466 +0.17(+0.32%)
Jul 25, 2018 55.38 55.50 54.99 55.42 1,193,330 -0.06(-0.11%)
Jul 24, 2018 55.79 55.98 55.27 55.49 1,354,431 -0.34(-0.61%)
Jul 23, 2018 56.41 56.43 55.78 55.83 1,260,319 -0.59(-1.05%)
Jul 20, 2018 56.68 56.85 56.40 56.42 1,044,181 -0.42(-0.74%)
Jul 19, 2018 57.06 56.06 56.84 1,241,322 +0.86(+1.53%)
Jul 18, 2018 56.00 56.07 55.65 55.98 1,438,578 -0.01(-0.02%)
Jul 17, 2018 55.24 56.19 55.21 55.99 1,077,176 +0.54(+0.98%)
Jul 16, 2018 55.32 55.49 54.93 55.45 846,981 +0.18(+0.33%)
Jul 13, 2018 55.17 55.78 55.08 55.27 792,728 +0.14(+0.25%)
Jul 12, 2018 54.62 55.29 54.35 55.13 1,220,030 +0.69(+1.27%)
Jul 11, 2018 55.07 55.11 54.35 54.44 1,141,927 -0.89(-1.61%)
Jul 10, 2018 54.43 55.35 54.40 55.33 1,446,041 +0.80(+1.46%)
Jul 09, 2018 53.71 54.61 53.52 54.53 1,314,802 +0.91(+1.70%)
Jul 06, 2018 53.06 53.75 53.01 53.62 769,266 +0.67(+1.27%)
Jul 05, 2018 53.13 53.13 52.52 52.95 806,068 -0.03(-0.07%)
Jul 03, 2018 52.99 52.99 52.99 0 -0.26(-0.49%)
Jul 02, 2018 53.10 53.37 52.62 53.25 810,850 -0.07(-0.13%)
Jun 29, 2018 53.32 53.69 52.84 53.32 1,210,784 +0.04(+0.07%)
Jun 28, 2018 52.39 53.32 52.37 53.28 1,039,757 +0.86(+1.63%)
Jun 27, 2018 52.80 53.13 52.42 52.43 799,609 -0.24(-0.45%)
Jun 26, 2018 52.39 52.81 52.32 52.66 593,871 +0.47(+0.90%)
Jun 25, 2018 52.59 52.62 51.91 52.19 675,867 -0.45(-0.86%)
Jun 22, 2018 52.85 53.09 52.52 52.65 1,082,249 +0.10(+0.18%)
Jun 21, 2018 53.62 53.62 52.46 52.55 841,735 -1.15(-2.15%)
Jun 20, 2018 53.45 53.75 53.19 53.70 868,750 +0.45(+0.84%)
Jun 19, 2018 53.20 53.31 52.69 53.26 967,897 -0.29(-0.54%)
Jun 18, 2018 53.32 53.75 53.21 53.55 991,157 +0.02(+0.03%)
Jun 15, 2018 53.69 54.14 53.53 1,764,387 -0.15(-0.28%)
Jun 14, 2018 54.03 54.16 53.43 53.68 1,199,396 -0.26(-0.48%)
Jun 13, 2018 54.22 54.40 53.85 53.94 848,008 -0.11(-0.21%)
Jun 12, 2018 53.95 54.21 53.78 54.05 648,271 +0.10(+0.18%)
Jun 11, 2018 53.56 54.15 53.39 53.95 653,514 +0.36(+0.66%)
Jun 08, 2018 53.23 53.63 52.93 53.60 739,354 +0.36(+0.68%)
Jun 07, 2018 53.73 53.78 53.16 53.23 826,104 -0.40(-0.74%)
Jun 06, 2018 53.68 53.63 763,915 +0.17(+0.32%)
Jun 05, 2018 52.86 53.52 52.70 53.46 858,965 +0.59(+1.11%)
Jun 04, 2018 53.23 53.30 52.73 52.87 660,044 -0.33(-0.62%)
Jun 01, 2018 52.42 53.44 52.26 53.20 1,124,813 +1.13(+2.16%)
May 31, 2018 52.78 52.78 51.88 52.07 1,369,992 -0.70(-1.33%)
May 30, 2018 52.50 52.95 52.38 52.78 821,508 +0.40(+0.76%)
May 29, 2018 52.19 52.77 52.09 52.38 883,836 -0.10(-0.20%)
May 25, 2018 52.48 52.48 52.48 0 +0.03(+0.05%)
May 24, 2018 52.19 52.58 52.09 52.45 630,263 +0.22(+0.41%)
May 23, 2018 52.28 52.35 51.70 52.24 798,950 -0.16(-0.31%)
May 22, 2018 52.26 52.68 52.26 52.40 597,946 +0.05(+0.10%)
May 21, 2018 52.10 52.48 52.00 52.35 591,666 +0.56(+1.09%)
May 18, 2018 51.73 51.90 51.36 51.79 621,619 +0.02(+0.03%)
May 17, 2018 51.63 52.06 51.57 51.77 722,730 +0.04(+0.08%)
May 16, 2018 51.23 52.00 51.15 51.73 861,301 +0.40(+0.78%)
May 15, 2018 51.35 51.48 50.88 51.33 922,840 -0.14(-0.27%)
May 14, 2018 51.36 51.59 51.05 51.47 771,052 +0.09(+0.17%)
May 11, 2018 51.22 51.63 51.13 51.38 818,744 +0.09(+0.17%)
May 10, 2018 51.58 51.61 51.20 51.29 989,264 -0.19(-0.37%)
May 09, 2018 51.66 51.88 51.37 51.48 1,016,330 -0.15(-0.29%)
May 08, 2018 51.86 51.98 51.28 51.63 883,427 +0.18(+0.35%)
May 07, 2018 51.87 51.87 51.18 51.45 1,016,924 -0.45(-0.87%)
May 04, 2018 52.00 52.24 51.74 51.90 1,763,534 -0.40(-0.76%)
May 03, 2018 53.73 53.73 52.02 52.30 2,070,160 -1.39(-2.58%)
May 02, 2018 52.82 54.13 52.28 53.69 3,084,565 +2.57(+5.02%)
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.