Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.67 55.86 55.06 55.20 30,958,731 -0.48(-0.86%)
May 30, 2018 55.89 56.20 55.62 55.68 24,708,169 +0.36(+0.65%)
May 29, 2018 55.12 55.81 54.81 55.32 24,252,635 -0.12(-0.22%)
May 25, 2018 55.44 55.44 55.44 0 +0.69(+1.26%)
May 24, 2018 55.18 55.30 54.13 54.75 19,664,959 -0.46(-0.83%)
May 23, 2018 54.00 55.23 53.84 55.21 20,552,922 +0.76(+1.40%)
May 22, 2018 54.73 55.05 54.05 54.45 19,009,188 +0.13(+0.24%)
May 21, 2018 54.36 55.22 53.86 54.32 25,364,597 +0.82(+1.53%)
May 18, 2018 54.53 54.54 53.47 53.50 23,679,944 -1.31(-2.39%)
May 17, 2018 54.55 55.44 54.42 54.81 16,869,479 +0.17(+0.31%)
May 16, 2018 54.17 54.70 53.96 54.64 16,258,729 +0.72(+1.34%)
May 15, 2018 54.58 54.74 53.56 53.92 21,710,049 -0.98(-1.79%)
May 14, 2018 54.77 55.24 54.74 54.90 21,876,569 +0.23(+0.42%)
May 11, 2018 54.62 55.19 54.43 54.67 15,405,004 -0.31(-0.56%)
May 10, 2018 54.55 55.00 54.10 54.98 18,710,759 +0.64(+1.18%)
May 09, 2018 53.76 54.37 53.19 54.34 19,820,772 +0.71(+1.32%)
May 08, 2018 53.29 53.63 52.80 53.63 20,984,244 +0.30(+0.56%)
May 07, 2018 52.86 53.58 52.83 53.33 20,299,457 +0.55(+1.04%)
May 04, 2018 51.62 52.84 51.00 52.78 25,642,474 +0.50(+0.96%)
May 03, 2018 51.89 52.56 51.21 52.28 28,546,984 -0.03(-0.06%)
May 02, 2018 53.09 53.20 52.15 52.31 25,771,843 -1.02(-1.91%)
May 01, 2018 51.64 53.42 51.44 53.33 27,593,626 +1.71(+3.31%)
Apr 30, 2018 52.56 53.37 51.21 51.62 36,410,644 -1.11(-2.11%)
Apr 27, 2018 55.44 55.79 52.23 52.73 69,888,148 -0.32(-0.60%)
Apr 26, 2018 52.26 53.27 52.07 53.05 39,502,769 +1.67(+3.25%)
Apr 25, 2018 51.86 52.10 50.60 51.38 25,734,582 -0.07(-0.14%)
Apr 24, 2018 51.87 53.64 51.14 51.45 42,491,668 +0.35(+0.68%)
Apr 23, 2018 51.69 51.89 50.85 51.10 21,705,333 -0.43(-0.83%)
Apr 20, 2018 52.17 52.28 50.88 51.53 26,910,093 -0.69(-1.32%)
Apr 19, 2018 52.95 52.96 51.61 52.22 25,419,225 -1.39(-2.59%)
Apr 18, 2018 53.52 54.35 53.34 53.61 22,163,455 +0.07(+0.13%)
Apr 17, 2018 52.91 53.70 52.89 53.54 21,224,279 +1.14(+2.18%)
Apr 16, 2018 52.29 52.53 51.79 52.40 18,851,847 +0.54(+1.04%)
Apr 13, 2018 53.06 53.21 51.60 51.86 20,884,874 -0.86(-1.63%)
Apr 12, 2018 51.49 53.27 51.45 52.72 29,778,087 +1.62(+3.17%)
Apr 11, 2018 50.99 51.73 50.82 51.10 17,565,394 -0.17(-0.33%)
Apr 10, 2018 51.12 51.49 50.34 51.27 26,416,018 +1.72(+3.47%)
Apr 09, 2018 49.16 51.11 49.16 49.55 31,433,086 +0.76(+1.56%)
Apr 06, 2018 48.79 28,215,164 -1.59(-3.16%)
Apr 05, 2018 50.01 50.72 49.97 50.38 25,067,793 +0.39(+0.78%)
Apr 04, 2018 48.10 50.16 48.01 49.99 30,290,071 +0.24(+0.48%)
Apr 03, 2018 49.00 49.96 48.41 49.75 39,428,283 +0.83(+1.70%)
Apr 02, 2018 51.69 52.04 47.29 48.92 67,180,883 -3.16(-6.07%)
Mar 29, 2018 52.08 52.08 52.08 0 +2.48(+5.00%)
Mar 28, 2018 50.50 50.70 49.01 49.60 37,969,371 -1.59(-3.11%)
Mar 27, 2018 53.01 53.25 50.78 51.19 38,762,401 -1.29(-2.46%)
Mar 26, 2018 50.74 52.49 50.32 52.48 39,292,851 +3.12(+6.32%)
Mar 23, 2018 50.59 50.99 49.36 49.36 37,683,871 -1.47(-2.89%)
Mar 22, 2018 50.74 51.96 50.60 50.83 30,903,986 -0.73(-1.42%)
Mar 21, 2018 51.55 52.17 51.17 51.56 23,237,659 +0.01(+0.02%)
Mar 20, 2018 50.88 51.81 50.85 51.55 22,213,892 +0.72(+1.42%)
Mar 19, 2018 50.74 51.23 49.94 50.83 31,110,634 -0.34(-0.66%)
Mar 16, 2018 51.17 51.70 51.00 51.17 42,559,810 +0.29(+0.57%)
Mar 15, 2018 52.23 52.30 50.88 50.88 25,615,488 -0.98(-1.89%)
Mar 14, 2018 52.17 51.33 51.86 24,988,464 +0.08(+0.15%)
Mar 13, 2018 52.52 53.78 51.39 51.78 45,552,169 +0.26(+0.50%)
Mar 12, 2018 51.86 51.95 50.50 51.52 31,996,675 -0.67(-1.28%)
Mar 09, 2018 51.27 52.30 51.00 52.19 32,727,914 +1.45(+2.86%)
Mar 08, 2018 51.79 52.08 50.47 50.74 29,315,546 -0.58(-1.13%)
Mar 07, 2018 51.49 51.32 30,667,813 +0.61(+1.20%)
Mar 06, 2018 50.16 51.33 50.15 50.71 38,986,082 +0.96(+1.93%)
Mar 05, 2018 48.57 49.79 48.04 49.75 30,810,096 +0.77(+1.57%)
Mar 02, 2018 47.20 49.05 46.96 48.98 33,310,592 +1.14(+2.38%)
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.