Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 55.57 56.72 55.27 56.59 2,786,132 +0.89(+1.59%)
Sep 27, 2018 55.60 55.89 55.06 55.70 2,400,356 +0.05(+0.09%)
Sep 26, 2018 55.92 56.34 55.39 55.66 5,047,558 -0.05(-0.09%)
Sep 25, 2018 55.85 55.95 55.53 55.70 3,397,278 -0.03(-0.05%)
Sep 24, 2018 55.89 56.19 55.29 55.73 3,735,127 -0.16(-0.28%)
Sep 21, 2018 55.65 56.09 55.45 55.89 6,213,953 +0.04(+0.07%)
Sep 20, 2018 55.17 56.02 55.10 55.85 2,473,143 +0.72(+1.30%)
Sep 19, 2018 54.94 55.54 54.64 55.13 5,149,016 +0.30(+0.54%)
Sep 18, 2018 55.35 55.49 54.56 54.84 2,496,843 -0.60(-1.08%)
Sep 17, 2018 55.06 55.74 54.56 55.44 3,671,970 +0.42(+0.77%)
Sep 14, 2018 55.37 55.69 54.58 55.02 3,227,731 -0.35(-0.64%)
Sep 13, 2018 54.57 55.87 54.52 55.37 3,341,649 +1.05(+1.94%)
Sep 12, 2018 54.43 54.84 53.98 54.32 4,151,409 -0.26(-0.47%)
Sep 11, 2018 53.86 55.01 53.86 54.57 4,311,899 +0.20(+0.36%)
Sep 10, 2018 55.39 55.41 53.06 54.38 11,409,686 -0.85(-1.53%)
Sep 07, 2018 54.03 56.29 53.70 55.22 6,854,322 +1.60(+2.98%)
Sep 06, 2018 50.56 54.65 50.56 53.63 9,169,620 +1.64(+3.15%)
Sep 05, 2018 52.32 52.73 51.62 51.99 3,978,455 +0.35(+0.68%)
Sep 04, 2018 51.88 51.93 51.29 51.63 2,021,108 -0.42(-0.81%)
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%)
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.