Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 60.40 60.78 60.07 60.72 3,771,338 +0.63(+1.05%)
Jul 30, 2018 60.49 60.49 59.83 60.09 2,348,914 -0.63(-1.04%)
Jul 27, 2018 60.65 61.36 60.42 60.72 3,838,276 +0.09(+0.14%)
Jul 26, 2018 59.56 60.64 59.30 60.64 5,574,753 +1.42(+2.39%)
Jul 25, 2018 58.68 59.62 58.47 59.22 3,024,744 +0.27(+0.46%)
Jul 24, 2018 59.01 59.10 58.15 58.95 4,922,652 -0.32(-0.55%)
Jul 23, 2018 60.04 60.14 59.09 59.27 3,227,510 -0.83(-1.38%)
Jul 20, 2018 60.29 60.51 59.50 60.10 2,860,412 -0.20(-0.33%)
Jul 19, 2018 60.14 60.74 60.07 60.29 2,407,728 +0.34(+0.57%)
Jul 18, 2018 60.14 60.29 59.67 59.95 3,000,472 -0.17(-0.28%)
Jul 17, 2018 60.37 60.39 60.00 60.12 2,825,446 +0.02(+0.03%)
Jul 16, 2018 60.21 60.24 59.65 60.11 2,773,186 +0.06(+0.10%)
Jul 13, 2018 60.18 60.40 59.65 60.05 2,849,532 -0.03(-0.04%)
Jul 12, 2018 60.50 60.58 59.81 60.07 4,904,763 -0.32(-0.52%)
Jul 11, 2018 59.81 60.53 59.75 60.39 3,297,875 +0.83(+1.39%)
Jul 10, 2018 58.59 59.94 58.25 59.56 4,486,065 +0.78(+1.32%)
Jul 09, 2018 60.96 60.98 58.47 58.78 5,040,269 -2.30(-3.76%)
Jul 06, 2018 60.64 61.22 60.43 61.08 2,712,335 +0.37(+0.60%)
Jul 05, 2018 60.06 60.74 59.71 60.71 4,870,351 +0.54(+0.89%)
Jul 03, 2018 60.17 60.17 60.17 0 +0.38(+0.64%)
Jul 02, 2018 59.25 59.82 59.00 59.79 2,591,187 +0.68(+1.16%)
Jun 29, 2018 58.98 59.38 58.47 59.11 3,446,724 -0.08(-0.13%)
Jun 28, 2018 59.68 60.00 59.07 59.18 2,547,945 -0.44(-0.73%)
Jun 27, 2018 59.11 59.71 58.76 59.62 4,911,023 +0.47(+0.79%)
Jun 26, 2018 58.89 59.52 58.72 59.15 3,940,076 +0.23(+0.39%)
Jun 25, 2018 57.67 58.96 57.67 58.92 4,618,524 +1.43(+2.49%)
Jun 22, 2018 57.61 57.89 57.46 57.49 3,801,388 -0.10(-0.18%)
Jun 21, 2018 57.07 57.73 56.96 57.59 3,666,928 +0.49(+0.85%)
Jun 20, 2018 57.07 57.16 56.72 57.10 3,587,908 +0.03(+0.04%)
Jun 19, 2018 57.09 55.87 57.08 6,880,828 +1.20(+2.15%)
Jun 18, 2018 55.50 55.95 55.43 55.87 3,765,666 +0.35(+0.63%)
Jun 15, 2018 55.59 55.16 55.52 6,227,176 +0.37(+0.67%)
Jun 14, 2018 54.42 55.32 54.23 55.16 4,328,320 +0.99(+1.83%)
Jun 13, 2018 54.37 54.60 53.81 54.17 4,146,738 -0.09(-0.17%)
Jun 12, 2018 53.56 54.47 53.56 54.26 5,750,533 +0.55(+1.02%)
Jun 11, 2018 54.87 54.88 53.52 53.71 5,072,719 -1.01(-1.84%)
Jun 08, 2018 54.76 54.97 54.48 54.72 2,449,529 -0.03(-0.06%)
Jun 07, 2018 54.41 55.27 54.41 54.75 3,544,322 +0.29(+0.53%)
Jun 06, 2018 54.34 54.46 4,659,273 -1.26(-2.27%)
Jun 05, 2018 56.15 56.38 55.57 55.73 3,774,724 -0.65(-1.15%)
Jun 04, 2018 57.18 57.29 56.29 56.38 2,584,129 -0.54(-0.94%)
Jun 01, 2018 57.78 57.87 56.70 56.91 3,268,428 -1.08(-1.87%)
May 31, 2018 57.97 58.41 57.60 58.00 5,039,894 -0.04(-0.07%)
May 30, 2018 57.37 58.22 57.27 58.04 3,453,069 +0.32(+0.56%)
May 29, 2018 57.31 57.95 57.10 57.72 3,231,596 +0.34(+0.60%)
May 25, 2018 57.37 57.37 57.37 0 +0.32(+0.57%)
May 24, 2018 56.50 57.13 56.50 57.05 2,861,865 +0.32(+0.56%)
May 23, 2018 56.00 56.76 55.84 56.73 3,303,856 +0.88(+1.57%)
May 22, 2018 55.58 56.04 55.50 55.86 2,717,832 +0.30(+0.54%)
May 21, 2018 55.48 55.68 55.12 55.56 3,239,462 +0.14(+0.25%)
May 18, 2018 55.80 55.95 55.01 55.42 3,685,683 -0.25(-0.44%)
May 17, 2018 56.48 56.70 55.48 55.67 3,733,487 -0.79(-1.41%)
May 16, 2018 57.08 57.08 56.24 56.46 4,279,616 -0.56(-0.99%)
May 15, 2018 56.89 57.26 56.68 57.02 5,384,704 -0.26(-0.45%)
May 14, 2018 57.46 57.53 56.96 57.28 3,331,878 -0.04(-0.07%)
May 11, 2018 57.31 57.48 57.08 57.32 1,806,146 +0.12(+0.21%)
May 10, 2018 56.73 57.22 56.61 57.20 2,237,577 +0.64(+1.13%)
May 09, 2018 56.97 57.18 56.36 56.56 4,141,628 -0.31(-0.54%)
May 08, 2018 57.97 58.13 56.74 56.87 5,663,776 -1.29(-2.22%)
May 07, 2018 58.64 58.73 58.05 58.16 2,319,174 -0.52(-0.88%)
May 04, 2018 58.55 59.03 58.49 58.68 2,647,421 +0.13(+0.22%)
May 03, 2018 58.42 58.96 57.95 58.55 2,774,607 +0.04(+0.07%)
May 02, 2018 58.60 58.89 58.22 58.51 3,156,424 -0.21(-0.36%)
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.