Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.33 51.75 51.00 51.14 2,850,949 -0.38(-0.74%)
Sep 27, 2018 51.65 52.04 51.37 51.52 1,941,555 -0.23(-0.45%)
Sep 26, 2018 53.16 53.16 51.64 51.75 3,489,111 -1.27(-2.39%)
Sep 25, 2018 53.25 53.40 52.67 53.02 2,094,989 -0.09(-0.17%)
Sep 24, 2018 53.48 53.62 52.65 53.11 2,563,657 -0.60(-1.11%)
Sep 21, 2018 55.09 55.09 53.28 53.71 6,174,582 -1.17(-2.13%)
Sep 20, 2018 54.70 55.04 53.98 54.88 5,686,612 +0.43(+0.79%)
Sep 19, 2018 53.73 54.64 53.42 54.45 5,381,969 +1.97(+3.76%)
Sep 18, 2018 52.22 52.98 52.21 52.48 2,551,298 +0.44(+0.84%)
Sep 17, 2018 52.32 52.73 51.77 52.04 2,368,299 -0.39(-0.74%)
Sep 14, 2018 52.33 53.08 52.18 52.43 2,278,383 +0.20(+0.37%)
Sep 13, 2018 52.46 52.78 51.84 52.23 2,607,819 +0.00(+0.00%)
Sep 12, 2018 53.30 53.37 51.75 52.23 3,765,067 -0.97(-1.82%)
Sep 11, 2018 53.32 53.68 52.55 53.20 2,417,523 -0.22(-0.42%)
Sep 10, 2018 53.78 54.19 53.29 53.42 3,205,921 -0.25(-0.47%)
Sep 07, 2018 54.37 54.58 53.59 53.68 4,544,677 -0.42(-0.78%)
Sep 06, 2018 56.91 57.03 53.98 54.10 6,219,077 -2.77(-4.87%)
Sep 05, 2018 57.88 58.19 56.85 56.87 2,803,002 -1.07(-1.85%)
Sep 04, 2018 57.30 57.96 57.14 57.94 1,972,742 +0.49(+0.85%)
Aug 31, 2018 57.46 57.46 57.46 0 +0.20(+0.34%)
Aug 30, 2018 57.84 57.98 57.05 57.26 1,953,215 -0.86(-1.48%)
Aug 29, 2018 58.30 58.49 57.91 58.12 1,821,936 -0.15(-0.25%)
Aug 28, 2018 58.48 58.64 58.10 58.27 1,218,266 +0.06(+0.10%)
Aug 27, 2018 57.81 58.48 57.65 58.21 1,746,701 +0.81(+1.41%)
Aug 24, 2018 57.29 57.64 57.03 57.40 1,975,452 +0.36(+0.63%)
Aug 23, 2018 57.63 57.79 56.64 57.04 2,473,721 -0.65(-1.13%)
Aug 22, 2018 57.10 58.25 56.83 57.69 2,681,035 +0.53(+0.92%)
Aug 21, 2018 57.04 58.33 56.66 57.16 6,728,283 -2.61(-4.36%)
Aug 20, 2018 59.72 60.08 59.48 59.77 1,373,755 +0.04(+0.07%)
Aug 17, 2018 59.85 60.04 59.10 59.73 1,147,079 -0.10(-0.16%)
Aug 16, 2018 59.06 60.22 58.85 59.83 1,534,139 +0.94(+1.59%)
Aug 15, 2018 58.87 59.44 58.38 58.89 1,825,053 -0.42(-0.71%)
Aug 14, 2018 57.74 59.41 57.74 59.31 1,349,844 +0.69(+1.18%)
Aug 13, 2018 59.26 59.61 58.58 58.62 1,345,450 -0.51(-0.86%)
Aug 10, 2018 59.47 59.52 58.82 59.12 1,266,735 -0.87(-1.45%)
Aug 09, 2018 59.88 60.39 59.61 59.99 2,132,996 +0.15(+0.24%)
Aug 08, 2018 59.67 60.17 59.28 59.85 1,238,860 +0.24(+0.41%)
Aug 07, 2018 59.18 60.33 59.09 59.60 1,232,435 +0.63(+1.08%)
Aug 06, 2018 58.71 59.09 58.16 58.97 1,353,875 +0.29(+0.50%)
Aug 03, 2018 58.90 59.00 58.23 58.68 1,957,319 -0.26(-0.45%)
Aug 02, 2018 58.32 59.32 58.16 58.94 1,796,646 +0.18(+0.30%)
Aug 01, 2018 58.71 60.27 57.96 58.76 3,285,833 +0.38(+0.65%)
Jul 31, 2018 58.85 58.85 57.75 58.38 1,857,608 -0.14(-0.23%)
Jul 30, 2018 58.91 59.87 58.36 58.52 2,157,794 -1.25(-2.09%)
Jul 27, 2018 60.01 60.64 59.39 59.77 1,880,178 -0.16(-0.26%)
Jul 26, 2018 60.48 59.05 59.92 2,707,714 +0.20(+0.34%)
Jul 25, 2018 58.45 60.29 57.97 59.72 4,400,567 +1.11(+1.90%)
Jul 24, 2018 58.74 59.92 58.56 58.61 2,822,509 +0.00(+0.00%)
Jul 23, 2018 58.66 57.94 58.61 3,216,139 +0.40(+0.69%)
Jul 20, 2018 58.28 58.96 56.28 58.21 5,940,968 -1.54(-2.58%)
Jul 19, 2018 61.51 61.57 59.49 59.75 3,881,747 -1.87(-3.04%)
Jul 18, 2018 60.42 61.88 60.04 61.62 4,107,086 +1.94(+3.25%)
Jul 17, 2018 58.60 59.91 58.57 59.68 2,234,949 +1.20(+2.05%)
Jul 16, 2018 58.63 59.53 58.35 58.48 1,947,643 +0.15(+0.25%)
Jul 13, 2018 58.33 2,716,224 -0.74(-1.26%)
Jul 12, 2018 59.86 59.91 58.83 59.08 2,311,962 -0.41(-0.69%)
Jul 11, 2018 58.91 59.99 58.91 59.49 1,588,433 -0.02(-0.03%)
Jul 10, 2018 60.31 60.50 59.21 59.50 1,917,730 -0.91(-1.50%)
Jul 09, 2018 59.62 60.46 59.59 60.41 2,444,874 +1.28(+2.16%)
Jul 06, 2018 58.53 59.76 58.53 59.13 2,330,241 +0.62(+1.05%)
Jul 05, 2018 59.65 59.81 58.34 58.52 2,432,035 -0.77(-1.30%)
Jul 03, 2018 59.29 59.29 59.29 0 -0.86(-1.43%)
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.