Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 56.57 56.57 56.57 0 -0.12(-0.21%)
Aug 30, 2018 58.00 58.16 56.19 56.70 1,691,155 -1.60(-2.74%)
Aug 29, 2018 57.83 58.46 57.83 58.30 1,295,770 +0.49(+0.84%)
Aug 28, 2018 58.09 58.41 57.33 57.81 2,235,689 +0.02(+0.03%)
Aug 27, 2018 57.49 58.35 57.49 57.79 2,134,498 +0.45(+0.78%)
Aug 24, 2018 57.55 57.77 57.01 57.34 1,475,992 +0.07(+0.13%)
Aug 23, 2018 57.19 57.75 57.07 57.27 1,322,848 +0.08(+0.15%)
Aug 22, 2018 56.84 57.51 56.60 57.19 1,620,313 -0.17(-0.29%)
Aug 21, 2018 56.42 57.55 56.34 57.35 2,368,564 +1.13(+2.02%)
Aug 20, 2018 55.94 56.42 55.47 56.22 2,050,174 +0.51(+0.92%)
Aug 17, 2018 55.44 55.95 54.81 55.71 2,190,137 -0.15(-0.27%)
Aug 16, 2018 56.12 56.54 55.68 55.86 2,026,610 -0.29(-0.51%)
Aug 15, 2018 55.92 56.26 55.43 56.15 1,793,260 -0.25(-0.44%)
Aug 14, 2018 57.30 57.42 56.39 56.40 2,198,053 -0.63(-1.11%)
Aug 13, 2018 57.08 57.78 56.95 57.03 1,264,799 +0.03(+0.05%)
Aug 10, 2018 57.80 58.17 56.83 57.00 1,522,295 -1.56(-2.66%)
Aug 09, 2018 58.74 58.97 58.53 58.56 1,076,789 -0.39(-0.66%)
Aug 08, 2018 58.85 59.14 58.69 58.95 1,323,862 +0.11(+0.19%)
Aug 07, 2018 58.51 58.90 58.29 58.84 2,112,354 +0.38(+0.65%)
Aug 06, 2018 58.01 58.49 57.81 58.46 1,079,607 +0.33(+0.58%)
Aug 03, 2018 57.89 58.59 57.75 58.12 1,663,681 +0.34(+0.59%)
Aug 02, 2018 55.86 57.90 55.74 57.78 2,690,375 +1.39(+2.47%)
Aug 01, 2018 56.93 57.28 56.34 56.39 1,749,688 -0.39(-0.69%)
Jul 31, 2018 56.94 57.69 56.63 56.78 2,883,716 +0.14(+0.25%)
Jul 30, 2018 56.64 57.08 56.32 56.64 3,424,615 +0.05(+0.08%)
Jul 27, 2018 56.17 57.20 55.65 56.59 4,880,671 +1.84(+3.36%)
Jul 26, 2018 54.61 55.28 54.48 54.75 3,493,666 +0.15(+0.27%)
Jul 25, 2018 55.04 55.22 53.70 54.61 3,767,304 -0.49(-0.89%)
Jul 24, 2018 56.98 54.95 55.10 2,946,255 -1.39(-2.47%)
Jul 23, 2018 56.90 56.90 56.11 56.49 2,043,827 -0.58(-1.01%)
Jul 20, 2018 56.98 57.37 56.53 57.07 1,523,711 -0.02(-0.03%)
Jul 19, 2018 57.17 57.48 56.63 57.08 1,478,719 -0.32(-0.55%)
Jul 18, 2018 57.09 57.49 55.73 57.40 1,212,146 +0.47(+0.83%)
Jul 17, 2018 55.90 56.95 55.71 56.93 1,235,304 +0.59(+1.04%)
Jul 16, 2018 56.34 57.03 56.21 56.34 1,353,059 +0.00(+0.00%)
Jul 13, 2018 56.83 56.84 56.06 56.34 1,721,487 -0.29(-0.51%)
Jul 12, 2018 55.68 56.87 55.51 56.63 2,271,187 +1.19(+2.14%)
Jul 11, 2018 56.36 56.47 55.37 55.44 1,535,642 -1.50(-2.64%)
Jul 10, 2018 56.37 57.08 55.39 56.95 1,486,782 +0.61(+1.09%)
Jul 09, 2018 56.64 56.64 55.79 56.33 1,511,910 +0.14(+0.25%)
Jul 06, 2018 55.65 56.26 55.20 56.19 1,719,382 +0.35(+0.63%)
Jul 05, 2018 55.86 54.02 55.84 3,576,137 +2.20(+4.10%)
Jul 03, 2018 53.64 53.64 53.64 0 -1.26(-2.30%)
Jul 02, 2018 54.92 53.62 54.90 1,618,003 +0.43(+0.78%)
Jun 29, 2018 54.44 55.28 54.06 54.48 2,656,009 +0.37(+0.69%)
Jun 28, 2018 53.67 54.40 53.52 54.10 1,888,415 +0.25(+0.47%)
Jun 27, 2018 55.23 55.56 53.83 53.85 2,146,375 -1.34(-2.42%)
Jun 26, 2018 54.39 55.28 54.20 55.19 2,825,130 +0.82(+1.50%)
Jun 25, 2018 55.23 55.23 53.79 54.37 3,324,953 -1.71(-3.05%)
Jun 22, 2018 56.18 56.18 55.32 56.08 2,461,057 +0.42(+0.75%)
Jun 21, 2018 56.46 56.64 55.34 55.66 2,327,250 -0.67(-1.19%)
Jun 20, 2018 56.30 56.51 55.88 56.33 1,581,851 +0.29(+0.51%)
Jun 19, 2018 55.78 56.21 55.38 56.04 2,358,913 -0.72(-1.26%)
Jun 18, 2018 55.76 56.96 55.73 56.76 1,811,599 -0.41(-0.71%)
Jun 15, 2018 57.25 57.05 57.17 3,382,753 +0.12(+0.21%)
Jun 14, 2018 56.51 57.15 56.04 57.05 1,987,100 +0.82(+1.45%)
Jun 13, 2018 56.65 57.09 55.98 56.23 2,884,516 -0.29(-0.51%)
Jun 12, 2018 56.54 56.64 55.82 56.52 1,620,918 +0.09(+0.16%)
Jun 11, 2018 56.24 56.56 56.18 56.43 1,569,658 +0.01(+0.02%)
Jun 08, 2018 56.25 56.60 55.83 56.42 1,404,860 -0.36(-0.64%)
Jun 07, 2018 57.01 57.91 56.40 56.78 2,619,186 -0.23(-0.41%)
Jun 06, 2018 57.02 56.39 57.01 3,108,225 +0.03(+0.05%)
Jun 05, 2018 56.65 57.11 56.12 56.98 2,467,844 +0.49(+0.87%)
Jun 04, 2018 55.81 56.58 55.33 56.49 3,241,269 +0.69(+1.23%)
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.