Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 53.44 53.44 53.44 0 -0.53(-0.98%)
Aug 30, 2018 54.14 54.22 53.83 53.97 670,839 -0.32(-0.58%)
Aug 29, 2018 54.28 54.40 54.22 54.28 741,953 +0.09(+0.17%)
Aug 28, 2018 54.51 54.59 54.15 54.19 663,166 +0.00(+0.00%)
Aug 27, 2018 53.85 54.20 53.79 54.19 905,670 +0.55(+1.02%)
Aug 24, 2018 53.39 53.77 53.33 53.64 1,190,258 +0.47(+0.89%)
Aug 23, 2018 53.55 53.60 53.11 53.17 1,428,346 -0.37(-0.69%)
Aug 22, 2018 53.62 53.66 53.45 53.54 1,098,337 +0.30(+0.56%)
Aug 21, 2018 53.34 53.34 53.04 53.24 2,943,109 +0.19(+0.35%)
Aug 20, 2018 52.93 53.23 52.90 53.05 604,178 +0.33(+0.62%)
Aug 17, 2018 52.31 52.77 52.26 52.73 788,701 +0.34(+0.66%)
Aug 16, 2018 52.12 52.59 52.12 52.38 1,109,257 +0.20(+0.37%)
Aug 15, 2018 51.78 52.23 51.62 52.19 1,452,152 -0.21(-0.41%)
Aug 14, 2018 52.28 52.46 52.12 52.40 984,973 +0.17(+0.32%)
Aug 13, 2018 52.33 52.38 52.01 52.24 782,067 +0.19(+0.36%)
Aug 10, 2018 52.39 52.57 51.91 52.05 1,173,262 -1.20(-2.25%)
Aug 09, 2018 53.61 53.62 53.20 53.25 623,832 -0.25(-0.47%)
Aug 08, 2018 53.55 53.61 53.39 53.50 844,753 -0.05(-0.09%)
Aug 07, 2018 53.59 53.61 53.39 53.55 990,738 +0.33(+0.61%)
Aug 06, 2018 53.32 53.45 53.16 53.22 845,885 +0.01(+0.02%)
Aug 03, 2018 53.10 53.46 53.01 53.21 1,096,673 -0.10(-0.19%)
Aug 02, 2018 53.05 53.33 52.98 53.31 1,296,640 +0.31(+0.58%)
Aug 01, 2018 53.12 53.14 52.81 53.00 1,114,860 +0.01(+0.02%)
Jul 31, 2018 53.19 53.28 52.91 53.00 887,717 +0.10(+0.19%)
Jul 30, 2018 53.06 53.11 52.83 52.89 882,388 +0.22(+0.42%)
Jul 27, 2018 52.66 52.89 52.64 52.67 844,410 +0.20(+0.39%)
Jul 26, 2018 52.77 52.42 52.47 986,574 -0.56(-1.06%)
Jul 25, 2018 52.83 53.04 52.53 53.03 1,137,162 +0.38(+0.72%)
Jul 24, 2018 52.60 52.81 52.55 52.65 972,473 -0.13(-0.24%)
Jul 23, 2018 53.34 53.41 52.56 52.78 1,752,234 -0.68(-1.28%)
Jul 20, 2018 53.42 53.57 53.30 53.47 1,868,331 +1.03(+1.97%)
Jul 19, 2018 52.17 52.58 52.12 52.43 1,537,657 +1.28(+2.51%)
Jul 18, 2018 51.48 51.49 51.10 51.15 1,134,558 -0.07(-0.14%)
Jul 17, 2018 51.18 51.40 51.14 51.22 923,696 -0.48(-0.93%)
Jul 16, 2018 51.84 51.91 51.62 51.70 1,024,396 -0.06(-0.11%)
Jul 13, 2018 51.57 51.77 51.45 51.76 991,205 +0.41(+0.79%)
Jul 12, 2018 51.24 51.55 51.22 51.35 1,012,110 +0.30(+0.58%)
Jul 11, 2018 51.60 51.68 51.04 51.06 1,435,466 -0.90(-1.74%)
Jul 10, 2018 51.65 51.98 51.52 51.96 881,049 +0.22(+0.43%)
Jul 09, 2018 52.03 52.03 51.63 51.74 1,283,452 +0.02(+0.04%)
Jul 06, 2018 51.96 52.00 51.65 51.72 1,024,804 -0.11(-0.21%)
Jul 05, 2018 51.81 51.86 51.52 51.83 1,275,499 +0.40(+0.77%)
Jul 03, 2018 51.44 51.44 51.44 0 +0.65(+1.29%)
Jul 02, 2018 50.93 51.13 50.55 50.78 1,218,727 -0.61(-1.18%)
Jun 29, 2018 51.60 51.60 51.34 51.39 1,032,887 +0.72(+1.42%)
Jun 28, 2018 50.63 50.76 50.53 50.67 1,300,074 +0.16(+0.31%)
Jun 27, 2018 51.02 51.19 50.48 50.51 1,532,441 -0.28(-0.54%)
Jun 26, 2018 50.96 50.99 50.74 50.79 904,893 -0.17(-0.33%)
Jun 25, 2018 51.18 51.21 50.74 50.96 1,100,251 -0.14(-0.27%)
Jun 22, 2018 50.84 51.22 50.69 51.10 1,680,668 +0.90(+1.80%)
Jun 21, 2018 50.34 50.48 50.07 50.19 1,149,280 +0.04(+0.07%)
Jun 20, 2018 50.35 50.35 49.96 50.15 921,211 +0.39(+0.78%)
Jun 19, 2018 49.59 49.86 49.56 49.77 889,398 -0.06(-0.13%)
Jun 18, 2018 49.98 50.05 49.67 49.83 977,252 -0.67(-1.33%)
Jun 15, 2018 49.84 50.26 50.51 1,568,584 +0.66(+1.33%)
Jun 14, 2018 50.02 50.18 49.69 49.84 2,471,421 -1.46(-2.84%)
Jun 13, 2018 51.58 51.58 51.04 51.30 1,142,986 -0.42(-0.82%)
Jun 12, 2018 51.77 51.91 51.65 51.72 1,010,278 +0.06(+0.11%)
Jun 11, 2018 51.41 51.85 51.35 51.67 1,222,957 +0.03(+0.05%)
Jun 08, 2018 51.15 51.66 51.12 51.64 1,325,666 +0.56(+1.10%)
Jun 07, 2018 51.07 51.43 50.96 51.08 1,582,875 -0.26(-0.50%)
Jun 06, 2018 50.85 51.34 1,258,231 -0.42(-0.80%)
Jun 05, 2018 51.82 51.97 51.68 51.75 1,116,128 -0.05(-0.09%)
Jun 04, 2018 51.83 52.01 51.62 51.80 2,018,108 +0.22(+0.43%)
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.