Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 56.29 56.29 56.28 56.28 970 -0.23(-0.41%)
May 30, 2018 56.07 56.54 55.93 56.51 5,574 +1.42(+2.57%)
May 29, 2018 55.55 55.55 55.09 55.09 1,898 -0.80(-1.44%)
May 25, 2018 55.90 55.90 55.90 0 -0.20(-0.36%)
May 24, 2018 56.12 56.12 55.90 56.10 6,019 -0.03(-0.06%)
May 23, 2018 56.00 56.13 55.96 56.13 2,991 -0.60(-1.05%)
May 22, 2018 56.88 56.92 56.73 56.73 948 -0.23(-0.40%)
May 21, 2018 56.74 57.02 56.74 56.96 5,356 +0.51(+0.90%)
May 18, 2018 56.50 56.50 56.45 56.45 638 -0.58(-1.02%)
May 17, 2018 56.93 57.03 56.83 57.03 8,436 +0.06(+0.10%)
May 16, 2018 56.68 56.99 56.68 56.97 4,385 +0.56(+0.99%)
May 15, 2018 56.28 56.51 56.28 56.41 7,089 -0.61(-1.07%)
May 14, 2018 57.28 57.29 57.02 57.02 2,089 -0.08(-0.14%)
May 11, 2018 57.29 57.29 57.10 57.10 864 +0.09(+0.16%)
May 10, 2018 56.77 57.03 56.77 57.01 802 +0.75(+1.33%)
May 09, 2018 56.35 56.35 56.25 56.26 909 +0.13(+0.23%)
May 08, 2018 56.06 56.17 56.06 56.13 872 -0.69(-1.22%)
May 07, 2018 56.74 56.92 56.72 56.82 10,144 -0.30(-0.52%)
May 04, 2018 57.12 57.12 57.12 57.12 1,369 +0.76(+1.34%)
May 02, 2018 56.36 56.36 56.36 250 +0.79(+1.42%)
May 01, 2018 55.57 55.57 55.55 55.57 768 -0.47(-0.84%)
Apr 30, 2018 56.01 56.04 56.01 56.04 422 -0.04(-0.07%)
Apr 27, 2018 55.94 56.08 55.94 56.08 576 +0.21(+0.38%)
Apr 26, 2018 55.76 55.87 55.68 55.87 3,704 +0.67(+1.22%)
Apr 25, 2018 55.35 55.35 54.88 55.19 5,511 -0.34(-0.61%)
Apr 24, 2018 55.92 55.92 55.53 55.53 2,746 +0.01(+0.01%)
Apr 23, 2018 55.52 55.52 55.52 55.52 296 -0.15(-0.26%)
Apr 20, 2018 55.91 55.91 55.67 55.67 421 -0.63(-1.12%)
Apr 19, 2018 56.70 56.70 56.30 56.30 541 -0.66(-1.16%)
Apr 18, 2018 56.76 56.99 56.76 56.96 876 +0.30(+0.53%)
Apr 17, 2018 56.48 56.66 56.43 56.66 1,421 +0.26(+0.46%)
Apr 16, 2018 56.44 56.46 56.29 56.40 2,821 +0.19(+0.34%)
Apr 13, 2018 56.40 56.40 56.21 56.21 3,835 -0.11(-0.19%)
Apr 12, 2018 56.22 56.32 56.13 56.32 1,300 +0.31(+0.55%)
Apr 11, 2018 55.93 56.21 55.93 56.01 1,615 -0.34(-0.61%)
Apr 10, 2018 56.29 56.43 56.23 56.35 4,296 +0.83(+1.50%)
Apr 09, 2018 55.52 55.52 55.52 55.52 349 +0.24(+0.44%)
Apr 06, 2018 55.50 55.50 55.19 55.28 1,308 -0.20(-0.35%)
Apr 05, 2018 55.55 55.55 55.35 55.47 1,837 +0.37(+0.67%)
Apr 04, 2018 54.71 55.10 54.71 55.10 2,387 +0.07(+0.13%)
Apr 03, 2018 55.05 55.27 54.86 55.03 1,435 +0.15(+0.27%)
Apr 02, 2018 54.77 54.99 54.76 54.88 2,477 -1.02(-1.83%)
Mar 29, 2018 55.90 55.90 55.90 0 +0.51(+0.92%)
Mar 28, 2018 55.73 55.82 55.34 55.39 2,514 -0.33(-0.59%)
Mar 27, 2018 56.41 56.41 55.72 55.72 2,819 -0.61(-1.08%)
Mar 26, 2018 56.35 56.35 55.98 56.33 2,935 -0.11(-0.19%)
Mar 23, 2018 56.56 56.56 56.37 56.44 1,819 +0.29(+0.52%)
Mar 22, 2018 56.75 56.84 56.13 56.15 8,609 -1.32(-2.30%)
Mar 21, 2018 57.04 57.65 57.04 57.47 1,069 +0.30(+0.52%)
Mar 20, 2018 57.16 57.17 57.15 57.17 858 -0.62(-1.07%)
Mar 19, 2018 58.01 58.01 57.57 57.79 4,723 -0.78(-1.33%)
Mar 16, 2018 58.60 58.60 58.57 58.57 506 -0.24(-0.41%)
Mar 15, 2018 58.81 58.81 58.81 58.81 845 -0.35(-0.59%)
Mar 14, 2018 59.16 59.16 59.16 59.16 313 -0.03(-0.05%)
Mar 13, 2018 59.72 59.72 59.19 59.19 1,507 -0.52(-0.87%)
Mar 12, 2018 59.61 59.79 59.61 59.71 2,300 -0.14(-0.23%)
Mar 09, 2018 59.28 59.85 59.28 59.85 1,281 +1.41(+2.40%)
Mar 08, 2018 58.69 58.69 58.45 58.45 1,041 +0.05(+0.08%)
Mar 07, 2018 58.17 58.40 58.07 58.40 6,218 -0.48(-0.81%)
Mar 06, 2018 58.94 58.98 58.88 58.88 592 +0.65(+1.12%)
Mar 05, 2018 57.61 58.39 57.48 58.23 6,241 +0.43(+0.74%)
Mar 02, 2018 57.63 57.80 57.63 57.80 684 -0.19(-0.33%)
Mar 01, 2018 58.12 58.68 57.99 57.99 4,269 -1.40(-2.36%)
Feb 28, 2018 59.39 59.39 59.39 59.39 324 -0.25(-0.43%)
Feb 27, 2018 59.90 60.03 59.56 59.64 4,774 -0.63(-1.04%)
Feb 26, 2018 59.97 60.27 59.89 60.27 2,850 +0.57(+0.96%)
Feb 23, 2018 59.40 59.70 59.40 59.70 1,004 +0.21(+0.35%)
Feb 22, 2018 59.30 59.78 59.30 59.49 2,356 +0.38(+0.64%)
Feb 21, 2018 59.24 59.36 59.11 59.11 2,274 +0.09(+0.15%)
Feb 20, 2018 59.19 59.34 58.94 59.02 1,150 +0.14(+0.24%)
Feb 16, 2018 58.88 58.88 58.88 0 -0.47(-0.80%)
Feb 15, 2018 59.25 59.35 58.83 59.35 4,783 +0.52(+0.89%)
Feb 14, 2018 57.44 58.83 57.44 58.83 4,301 +0.48(+0.83%)
Feb 13, 2018 57.89 58.43 57.80 58.34 7,587 +0.36(+0.62%)
Feb 12, 2018 57.47 57.99 57.47 57.99 1,761 +1.00(+1.75%)
Feb 09, 2018 57.43 57.43 56.05 56.99 8,069 +0.24(+0.42%)
Feb 08, 2018 57.87 57.93 56.75 56.75 12,068 -1.61(-2.75%)
Feb 07, 2018 58.90 58.90 58.14 58.36 2,896 -0.69(-1.17%)
Feb 06, 2018 58.01 59.16 57.81 59.05 5,959 -0.23(-0.39%)
Feb 05, 2018 60.73 58.77 59.28 5,005 -1.45(-2.39%)
Feb 02, 2018 61.04 61.17 60.73 60.73 24,458 -0.52(-0.85%)
Jan 31, 2018 61.25 61.25 61.25 164 -0.00(-0.00%)
Jan 30, 2018 61.55 61.55 61.16 61.25 1,456 -0.53(-0.86%)
Jan 29, 2018 61.66 61.89 61.66 61.78 8,379 -0.21(-0.34%)
Jan 26, 2018 61.71 61.99 61.65 61.99 1,649 +1.06(+1.74%)
Jan 25, 2018 61.37 61.37 60.92 60.93 867 -0.46(-0.75%)
Jan 24, 2018 61.35 61.44 61.06 61.39 1,356 +0.61(+1.01%)
Jan 23, 2018 60.52 60.78 60.52 60.78 1,255 +0.01(+0.01%)
Jan 22, 2018 60.67 60.85 60.67 60.77 1,416 +0.10(+0.16%)
Jan 19, 2018 60.65 60.67 60.54 60.67 1,158 +0.17(+0.28%)
Jan 18, 2018 60.60 60.60 60.35 60.50 1,800 -0.16(-0.26%)
Jan 17, 2018 60.32 60.66 60.22 60.66 12,482 +0.35(+0.58%)
Jan 16, 2018 60.49 60.63 60.25 60.31 6,239 -0.20(-0.33%)
Jan 12, 2018 60.51 60.51 60.51 0 +0.22(+0.37%)
Jan 11, 2018 60.18 60.29 60.16 60.29 2,216 +0.28(+0.46%)
Jan 10, 2018 59.94 60.01 2,599 -0.53(-0.88%)
Jan 09, 2018 60.63 60.63 60.37 60.54 2,690 -0.12(-0.20%)
Jan 08, 2018 60.60 60.66 60.55 60.66 1,168 -0.32(-0.52%)
Jan 05, 2018 60.71 61.01 60.71 60.98 1,526 +0.37(+0.61%)
Jan 04, 2018 60.49 60.61 60.49 60.61 784 +0.41(+0.68%)
Jan 03, 2018 60.10 60.86 60.10 60.20 27,753 +0.31(+0.52%)
Jan 02, 2018 59.67 59.67 59.67 59.89 2,072 +0.35(+0.59%)
Dec 29, 2017 59.54 59.54 59.54 0 -0.23(-0.38%)
Dec 28, 2017 59.77 59.79 59.70 59.77 1,336 +0.26(+0.44%)
Dec 27, 2017 59.53 59.53 59.51 59.51 691 +0.17(+0.29%)
Dec 26, 2017 59.20 59.37 59.20 59.34 8,861 -0.41(-0.69%)
Dec 22, 2017 59.75 59.75 59.75 59.75 354 +0.03(+0.05%)
Dec 21, 2017 59.60 59.72 59.60 59.72 443 +0.81(+1.37%)
Dec 19, 2017 58.91 58.91 58.91 203 -0.34(-0.57%)
Dec 18, 2017 59.20 59.27 59.20 59.25 1,165 +0.32(+0.55%)
Dec 15, 2017 58.90 58.93 58.90 58.93 623 +0.27(+0.45%)
Dec 14, 2017 58.67 58.67 58.66 58.66 677 +0.40(+0.68%)
Dec 13, 2017 58.30 58.30 58.25 58.26 964 +0.57(+0.99%)
Dec 12, 2017 57.81 57.81 57.69 57.69 1,104 -0.17(-0.29%)
Dec 11, 2017 57.66 57.87 57.66 57.86 1,473 +0.27(+0.47%)
Dec 08, 2017 57.77 57.77 57.57 57.59 3,816 +0.32(+0.56%)
Dec 07, 2017 57.27 57.40 57.22 57.27 4,375 -0.14(-0.24%)
Dec 06, 2017 57.33 57.61 57.31 57.41 14,069 -0.13(-0.23%)
Dec 05, 2017 57.68 57.73 57.53 57.54 1,180 +0.13(+0.23%)
Dec 04, 2017 57.52 57.52 57.41 57.41 551 -0.15(-0.26%)
Dec 01, 2017 57.70 57.73 57.69 57.56 1,716 +0.01(+0.02%)
Nov 30, 2017 57.44 57.55 57.44 57.55 746 +0.19(+0.33%)
Nov 29, 2017 57.87 57.36 57.36 1,430 -0.51(-0.88%)
Nov 28, 2017 57.78 57.87 57.78 57.87 1,127 +0.39(+0.68%)
Nov 27, 2017 57.53 57.54 57.46 57.48 3,581 -0.13(-0.22%)
Nov 22, 2017 57.61 57.61 57.61 56 +0.11(+0.19%)
Nov 21, 2017 57.57 57.63 57.48 57.50 1,418 +0.29(+0.51%)
Nov 20, 2017 57.19 57.21 57.18 57.21 560 +0.12(+0.20%)
Nov 17, 2017 57.19 57.19 57.09 57.09 762 -0.43(-0.75%)
Nov 16, 2017 57.29 57.52 57.29 57.52 1,040 +0.50(+0.88%)
Nov 15, 2017 56.89 57.02 56.85 57.02 1,732 -0.25(-0.44%)
Nov 14, 2017 57.40 57.40 57.16 57.27 1,185 -0.38(-0.65%)
Nov 13, 2017 57.74 57.75 57.65 57.65 6,070 -0.38(-0.66%)
Nov 10, 2017 58.20 58.22 58.03 58.03 2,238 -0.18(-0.31%)
Nov 09, 2017 58.06 58.21 58.06 58.21 3,130 +0.09(+0.16%)
Nov 08, 2017 58.05 58.16 58.05 58.12 1,510 +0.40(+0.69%)
Nov 07, 2017 57.81 57.89 57.72 57.72 2,057 -0.43(-0.74%)
Nov 06, 2017 57.93 58.16 57.93 58.15 2,019 +0.54(+0.94%)
Nov 03, 2017 57.73 57.77 57.60 57.61 1,355 -0.22(-0.37%)
Nov 02, 2017 57.67 57.83 57.67 57.83 1,193 +0.38(+0.66%)
Nov 01, 2017 57.40 57.67 57.40 57.45 1,247 +0.21(+0.37%)
Oct 31, 2017 57.08 57.24 57.08 57.24 979 +0.07(+0.12%)
Oct 30, 2017 57.12 57.17 57.09 57.17 1,015 +0.19(+0.33%)
Oct 27, 2017 56.68 56.98 56.68 56.98 1,571 +0.07(+0.12%)
Oct 26, 2017 56.97 56.97 56.91 56.91 417 +0.18(+0.32%)
Oct 25, 2017 57.19 57.19 56.73 56.73 1,002 -0.81(-1.41%)
Oct 24, 2017 57.54 57.54 57.54 57.54 257 +0.12(+0.21%)
Oct 23, 2017 57.85 57.85 57.42 57.42 3,512 -0.25(-0.43%)
Oct 20, 2017 57.69 57.76 57.59 57.67 3,153 +0.05(+0.09%)
Oct 19, 2017 57.51 57.63 57.51 57.62 2,743 +0.29(+0.50%)
Oct 18, 2017 57.33 57.38 57.24 57.33 3,964 -0.19(-0.33%)
Oct 17, 2017 57.52 57.52 57.52 57.52 333 +0.26(+0.45%)
Oct 16, 2017 57.42 57.46 57.26 57.26 2,539 -0.08(-0.14%)
Oct 13, 2017 57.34 57.34 57.34 57.34 779 +0.79(+1.40%)
Oct 12, 2017 56.22 56.55 56.22 56.55 2,091 +0.72(+1.29%)
Oct 11, 2017 55.76 55.83 55.76 55.83 721 +0.29(+0.52%)
Oct 10, 2017 55.62 55.62 55.55 55.54 1,296 +0.33(+0.60%)
Oct 09, 2017 55.10 55.21 55.10 55.21 1,512 +0.18(+0.32%)
Oct 06, 2017 54.87 55.03 54.81 55.03 1,109 -0.13(-0.23%)
Oct 05, 2017 55.11 55.17 55.11 55.16 1,653 -0.32(-0.57%)
Oct 04, 2017 55.37 55.49 55.37 55.48 4,336 -0.12(-0.22%)
Oct 03, 2017 55.58 55.60 55.57 55.60 2,833 -0.27(-0.48%)
Oct 02, 2017 55.73 55.87 55.73 55.87 853 +0.43(+0.77%)
Sep 29, 2017 55.62 55.62 55.32 55.44 1,372 +0.12(+0.22%)
Sep 28, 2017 55.13 55.49 55.13 55.32 9,501 -0.24(-0.43%)
Sep 27, 2017 55.43 55.56 55.35 55.56 1,051 -0.20(-0.36%)
Sep 26, 2017 55.89 55.89 55.55 55.76 1,604 -1.39(-2.43%)
Sep 25, 2017 57.14 57.26 57.14 57.15 780 -0.11(-0.20%)
Sep 22, 2017 57.38 57.51 57.26 57.26 2,678 +0.42(+0.74%)
Sep 21, 2017 57.02 57.02 56.78 56.84 1,907 -1.07(-1.85%)
Sep 20, 2017 58.20 58.27 57.54 57.91 3,278 -0.22(-0.38%)
Sep 19, 2017 58.12 58.13 57.95 58.13 4,176 +0.58(+1.01%)
Sep 18, 2017 57.81 57.81 57.46 57.55 2,964 -0.19(-0.33%)
Sep 15, 2017 57.77 57.77 57.74 57.74 380 -0.16(-0.28%)
Sep 14, 2017 57.81 57.90 57.81 57.90 1,139 +0.05(+0.09%)
Sep 13, 2017 57.89 57.89 57.79 57.85 2,253 -0.76(-1.30%)
Sep 12, 2017 58.38 58.61 58.38 58.61 1,791 +0.30(+0.51%)
Sep 11, 2017 58.15 58.33 58.14 58.31 4,381 +0.33(+0.57%)
Sep 08, 2017 58.15 58.17 57.96 57.98 3,635 -0.02(-0.03%)
Sep 07, 2017 57.90 58.00 57.90 58.00 937 +0.16(+0.28%)
Sep 06, 2017 57.55 57.84 57.55 57.84 4,812 +0.52(+0.90%)
Sep 05, 2017 57.39 57.39 57.24 57.32 1,574 -0.72(-1.25%)
Sep 01, 2017 58.08 57.77 58.04 1,351 +0.27(+0.48%)
Aug 31, 2017 57.76 57.77 57.76 57.77 332 +0.59(+1.04%)
Aug 30, 2017 57.32 57.32 57.18 57.18 359 -0.40(-0.69%)
Aug 29, 2017 57.70 57.70 57.53 57.57 1,068 -0.40(-0.69%)
Aug 25, 2017 57.97 93 +0.42(+0.74%)
Aug 24, 2017 57.66 57.66 57.51 57.55 1,500 +0.08(+0.14%)
Aug 23, 2017 57.36 57.51 57.33 57.47 4,243 -0.43(-0.75%)
Aug 22, 2017 58.00 58.00 57.90 57.90 1,030 +0.36(+0.63%)
Aug 21, 2017 57.79 57.79 57.54 57.54 1,632 -0.45(-0.77%)
Aug 18, 2017 57.80 58.09 57.64 57.99 3,143 +0.32(+0.55%)
Aug 17, 2017 58.12 58.17 57.67 57.67 5,615 -0.58(-1.00%)
Aug 16, 2017 57.62 58.26 57.62 58.26 3,441 +1.30(+2.27%)
Aug 15, 2017 57.13 57.13 56.96 56.96 962 -0.35(-0.62%)
Aug 14, 2017 57.40 57.40 57.31 57.31 1,594 +0.27(+0.47%)
Aug 11, 2017 56.97 57.05 56.97 57.05 923 -0.37(-0.65%)
Aug 10, 2017 57.57 57.57 57.36 57.42 1,141 -0.33(-0.56%)
Aug 09, 2017 57.56 57.74 57.56 57.74 788 -0.41(-0.70%)
Aug 08, 2017 58.15 58.15 58.15 58.15 588 +0.05(+0.09%)
Aug 04, 2017 58.10 228 +0.29(+0.50%)
Aug 03, 2017 57.98 58.05 57.81 57.81 1,585 -0.30(-0.52%)
Aug 02, 2017 58.20 58.20 58.11 58.11 542 -0.37(-0.63%)
Aug 01, 2017 58.44 58.48 58.44 58.48 696 +0.48(+0.83%)
Jul 31, 2017 57.92 58.00 57.92 58.00 626 +0.34(+0.59%)
Jul 28, 2017 57.80 57.80 57.66 57.66 760 -0.41(-0.71%)
Jul 27, 2017 58.71 58.71 57.93 58.07 2,277 +0.03(+0.05%)
Jul 26, 2017 58.04 58.04 58.04 58.04 308 +0.26(+0.45%)
Jul 25, 2017 57.62 57.96 57.62 57.78 9,192 +0.63(+1.10%)
Jul 24, 2017 57.17 57.17 57.15 57.15 1,515 +0.02(+0.03%)
Jul 21, 2017 57.21 57.30 57.13 57.13 3,646 -0.81(-1.39%)
Jul 20, 2017 57.77 57.98 57.77 57.94 1,611 -0.11(-0.19%)
Jul 19, 2017 57.59 58.05 57.59 58.05 1,722 +0.65(+1.13%)
Jul 18, 2017 57.24 57.40 57.20 57.40 5,515 +0.15(+0.27%)
Jul 17, 2017 57.39 57.45 57.23 57.25 8,843 -0.19(-0.33%)
Jul 14, 2017 57.00 57.50 57.00 57.44 10,644 +0.94(+1.66%)
Jul 13, 2017 56.32 56.58 56.32 56.50 9,136 +0.65(+1.16%)
Jul 12, 2017 55.80 55.85 55.80 55.85 3,197 +0.25(+0.45%)
Jul 11, 2017 55.20 55.60 55.20 55.60 1,002 +0.24(+0.43%)
Jul 10, 2017 55.11 55.36 55.11 55.36 582 +0.15(+0.28%)
Jul 07, 2017 55.06 55.21 55.04 55.21 6,844 +0.01(+0.02%)
Jul 06, 2017 55.35 55.37 55.19 55.19 4,385 -0.61(-1.09%)
Jul 05, 2017 55.67 55.82 55.52 55.80 10,449 +0.52(+0.93%)
Jul 03, 2017 55.60 55.60 55.28 55.28 22,231 -0.78(-1.38%)
Jun 30, 2017 56.00 56.06 55.89 56.06 3,486 -0.03(-0.05%)
Jun 29, 2017 56.43 56.45 55.92 56.09 9,618 -0.17(-0.30%)
Jun 28, 2017 55.87 56.26 55.87 56.26 3,024 +1.24(+2.25%)
Jun 27, 2017 55.01 55.18 54.95 55.02 8,918 -0.03(-0.05%)
Jun 26, 2017 55.28 55.39 55.05 55.05 19,879 -0.24(-0.43%)
Jun 23, 2017 55.10 55.36 55.10 55.29 845 +0.68(+1.25%)
Jun 22, 2017 54.60 54.69 54.60 54.61 1,224 +0.06(+0.11%)
Jun 21, 2017 54.79 54.79 54.51 54.55 5,235 -0.74(-1.34%)
Jun 20, 2017 55.63 55.63 55.22 55.29 7,905 -0.61(-1.10%)
Jun 19, 2017 55.91 56.06 55.90 55.90 1,600 -0.01(-0.01%)
Jun 16, 2017 55.91 55.91 55.83 55.91 2,487 +0.25(+0.45%)
Jun 15, 2017 55.65 55.66 55.50 55.66 7,732 -0.51(-0.91%)
Jun 14, 2017 56.69 56.72 56.05 56.17 5,048 +0.60(+1.08%)
Jun 13, 2017 55.43 55.58 55.43 55.57 911 +1.00(+1.83%)
Jun 12, 2017 54.66 54.68 54.55 54.57 1,407 -0.02(-0.04%)
Jun 09, 2017 54.67 54.86 54.59 54.59 2,926 +0.05(+0.09%)
Jun 08, 2017 54.56 54.57 54.54 54.54 1,064 -0.12(-0.22%)
Jun 07, 2017 54.89 54.89 54.66 54.66 6,564 +0.11(+0.20%)
Jun 06, 2017 54.60 54.60 54.55 54.55 651 -0.71(-1.28%)
Jun 05, 2017 55.17 55.26 55.17 55.26 1,047 +0.21(+0.38%)
Jun 02, 2017 54.75 55.07 54.75 55.05 1,013 +0.75(+1.39%)
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.