Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 52.06 52.06 52.06 0 +0.01(+0.02%)
Aug 30, 2018 52.72 52.80 51.75 52.05 1,873,785 -0.86(-1.63%)
Aug 29, 2018 52.57 53.14 52.15 52.91 1,696,263 +0.49(+0.94%)
Aug 28, 2018 52.66 52.89 52.29 52.42 1,270,957 -0.27(-0.50%)
Aug 27, 2018 52.36 52.78 52.29 52.68 2,178,601 +0.55(+1.05%)
Aug 24, 2018 51.98 52.47 51.93 52.13 1,170,795 +0.22(+0.42%)
Aug 23, 2018 52.31 52.47 51.73 51.92 1,761,101 -0.49(-0.94%)
Aug 22, 2018 53.02 53.02 52.33 52.41 1,414,990 -0.58(-1.09%)
Aug 21, 2018 52.72 53.30 52.56 52.99 2,076,254 +0.40(+0.77%)
Aug 20, 2018 52.48 52.73 52.23 52.59 1,094,679 +0.33(+0.64%)
Aug 17, 2018 52.01 52.59 51.94 52.25 1,554,066 +0.24(+0.45%)
Aug 16, 2018 52.04 52.47 51.83 52.02 1,458,557 +0.18(+0.34%)
Aug 15, 2018 51.29 51.93 50.93 51.84 2,328,418 +0.23(+0.44%)
Aug 14, 2018 51.54 51.82 51.33 51.61 1,124,517 +0.35(+0.69%)
Aug 13, 2018 51.62 51.93 51.13 51.26 1,767,004 -0.30(-0.59%)
Aug 10, 2018 52.24 52.35 51.46 51.56 2,450,980 -1.03(-1.96%)
Aug 09, 2018 52.33 53.79 52.16 52.60 4,644,987 +0.40(+0.77%)
Aug 08, 2018 52.18 52.53 52.04 52.19 2,006,272 -0.06(-0.11%)
Aug 07, 2018 51.99 52.82 51.74 52.25 3,280,381 +0.36(+0.70%)
Aug 06, 2018 51.95 52.03 51.35 51.89 3,744,105 -0.30(-0.58%)
Aug 03, 2018 51.25 52.22 50.28 52.19 8,395,811 +0.43(+0.83%)
Aug 02, 2018 51.50 52.00 50.68 51.76 5,544,316 +0.17(+0.32%)
Aug 01, 2018 51.72 52.04 51.06 51.59 4,142,467 -0.12(-0.23%)
Jul 31, 2018 50.47 52.01 50.08 51.71 11,098,315 +1.36(+2.71%)
Jul 30, 2018 52.32 52.48 49.98 50.35 16,024,480 -2.68(-5.05%)
Jul 27, 2018 56.75 56.82 52.24 53.03 15,699,864 -3.46(-6.12%)
Jul 26, 2018 56.50 57.46 56.48 56.48 1,520,333 +0.22(+0.38%)
Jul 25, 2018 55.77 56.29 55.48 56.27 2,367,534 +0.64(+1.15%)
Jul 24, 2018 56.31 56.39 55.27 55.63 2,162,633 -0.21(-0.37%)
Jul 23, 2018 56.21 56.31 55.77 55.84 1,280,205 -0.35(-0.63%)
Jul 20, 2018 56.30 56.33 55.56 56.19 2,356,655 -0.21(-0.37%)
Jul 19, 2018 57.15 57.31 56.38 56.40 1,676,202 -0.77(-1.34%)
Jul 18, 2018 56.96 57.48 56.83 57.16 2,141,939 +0.20(+0.34%)
Jul 17, 2018 57.34 57.74 56.58 56.96 1,885,593 -0.80(-1.38%)
Jul 16, 2018 57.94 58.00 57.36 57.76 2,553,689 -0.18(-0.31%)
Jul 13, 2018 57.83 57.99 57.52 57.94 1,165,046 -0.11(-0.19%)
Jul 12, 2018 58.37 58.43 57.94 58.04 1,750,374 -0.18(-0.30%)
Jul 11, 2018 58.51 58.22 4,515,862 +0.55(+0.95%)
Jul 10, 2018 57.51 57.87 56.85 57.67 2,499,797 +0.36(+0.63%)
Jul 09, 2018 57.14 57.35 56.30 57.31 2,481,740 +0.22(+0.38%)
Jul 06, 2018 56.02 57.19 55.96 57.09 2,690,985 +1.23(+2.20%)
Jul 05, 2018 54.96 55.92 54.84 55.87 2,057,398 +1.24(+2.26%)
Jul 03, 2018 54.63 54.63 54.63 0 -0.33(-0.61%)
Jul 02, 2018 54.95 55.27 54.49 54.96 1,799,471 -0.24(-0.43%)
Jun 29, 2018 55.71 54.79 55.20 2,480,495 +0.09(+0.16%)
Jun 28, 2018 54.98 55.24 54.11 55.11 2,280,434 +0.41(+0.75%)
Jun 27, 2018 55.12 55.56 54.63 54.70 2,536,547 -0.15(-0.27%)
Jun 26, 2018 55.09 55.24 54.38 54.84 2,457,640 -0.37(-0.68%)
Jun 25, 2018 55.60 55.93 54.60 55.22 3,313,972 -0.45(-0.81%)
Jun 22, 2018 55.75 55.90 55.34 55.67 6,028,938 +0.29(+0.53%)
Jun 21, 2018 56.82 57.11 55.22 55.37 3,706,515 -1.77(-3.09%)
Jun 20, 2018 55.96 57.44 55.96 57.14 4,148,625 +1.71(+3.08%)
Jun 19, 2018 54.70 55.71 54.54 55.43 3,544,915 +0.15(+0.27%)
Jun 18, 2018 54.98 55.91 54.92 55.29 4,097,348 +0.20(+0.36%)
Jun 15, 2018 55.33 54.12 55.09 4,767,390 +0.97(+1.80%)
Jun 14, 2018 53.60 54.33 53.59 54.12 3,003,418 +0.84(+1.58%)
Jun 13, 2018 53.12 54.01 52.58 53.27 7,094,764 +1.85(+3.59%)
Jun 12, 2018 51.27 51.50 51.01 51.43 2,020,717 +0.38(+0.75%)
Jun 11, 2018 50.14 51.40 50.12 51.04 4,641,023 +0.84(+1.68%)
Jun 08, 2018 50.07 50.49 50.01 50.20 2,021,833 +0.12(+0.24%)
Jun 07, 2018 49.83 50.66 49.63 50.08 4,540,487 +0.54(+1.09%)
Jun 06, 2018 49.70 49.54 4,465,998 +0.40(+0.82%)
Jun 05, 2018 49.21 49.34 48.80 49.14 2,293,269 +0.12(+0.24%)
Jun 04, 2018 49.01 49.09 48.87 49.02 2,498,596 +0.13(+0.26%)
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.