Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 55.66 55.75 55.64 55.73 7,114 +0.18(+0.33%)
Jun 28, 2018 55.32 55.55 55.21 55.55 2,023 +0.71(+1.29%)
Jun 27, 2018 55.53 55.87 54.84 54.84 6,310 -0.90(-1.61%)
Jun 26, 2018 55.74 55.74 55.74 55.74 231 +0.46(+0.83%)
Jun 25, 2018 55.68 55.68 55.28 55.28 10,452 -1.54(-2.71%)
Jun 22, 2018 56.65 56.91 56.65 56.82 1,058 +0.49(+0.88%)
Jun 21, 2018 56.45 56.50 56.33 56.33 1,131 -0.03(-0.06%)
Jun 20, 2018 56.15 56.36 56.15 56.36 1,365 +0.49(+0.88%)
Jun 19, 2018 55.54 55.88 55.54 55.87 2,579 -0.50(-0.89%)
Jun 18, 2018 56.37 56.37 56.37 56.37 740 +0.27(+0.48%)
Jun 15, 2018 56.03 55.95 56.10 1,220 +0.07(+0.12%)
Jun 14, 2018 56.45 56.45 56.03 56.03 1,018 -0.32(-0.57%)
Jun 13, 2018 56.79 56.91 56.35 56.35 3,194 -0.64(-1.12%)
Jun 12, 2018 57.00 57.00 56.99 56.99 409 -0.12(-0.21%)
Jun 11, 2018 57.04 57.11 57.03 57.11 1,370 +0.32(+0.56%)
Jun 08, 2018 56.79 56.79 56.79 56.79 243 -0.10(-0.17%)
Jun 07, 2018 57.09 57.21 56.89 56.89 1,434 -0.37(-0.65%)
Jun 06, 2018 57.26 57.26 57.26 57.26 505 +0.65(+1.15%)
Jun 05, 2018 56.69 56.71 56.61 56.61 2,216 -0.12(-0.21%)
Jun 04, 2018 56.75 56.75 56.73 56.73 951 +0.25(+0.44%)
Jun 01, 2018 56.48 56.48 56.48 56.48 574 +0.20(+0.36%)
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%)
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.