Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 52.71 53.05 52.36 52.76 2,501,558 +0.04(+0.07%)
Sep 27, 2018 52.87 53.21 52.41 52.72 3,461,418 -0.16(-0.30%)
Sep 26, 2018 54.40 54.64 52.86 52.88 2,958,667 -1.45(-2.67%)
Sep 25, 2018 55.23 55.42 54.23 54.33 2,225,581 -1.55(-2.78%)
Sep 24, 2018 55.26 56.02 55.17 55.88 1,305,239 +0.20(+0.35%)
Sep 21, 2018 55.66 55.83 54.98 55.69 3,746,352 -0.06(-0.10%)
Sep 20, 2018 54.80 56.11 54.48 55.74 2,103,443 +1.36(+2.49%)
Sep 19, 2018 54.67 55.20 54.23 54.39 1,526,747 -0.18(-0.33%)
Sep 18, 2018 53.77 54.79 53.77 54.56 2,184,762 +0.99(+1.85%)
Sep 17, 2018 54.00 54.31 53.54 53.57 1,742,019 -0.61(-1.12%)
Sep 14, 2018 54.21 54.75 53.95 54.18 1,781,788 +0.18(+0.33%)
Sep 13, 2018 54.38 54.75 53.33 54.00 4,857,335 +0.14(+0.26%)
Sep 12, 2018 54.12 54.60 52.40 53.86 5,974,729 -2.30(-4.10%)
Sep 11, 2018 55.21 56.67 55.17 56.16 3,904,067 +0.74(+1.33%)
Sep 10, 2018 55.40 55.57 54.92 55.42 1,628,359 +0.44(+0.80%)
Sep 07, 2018 56.05 56.58 54.83 54.98 2,203,453 -1.42(-2.52%)
Sep 06, 2018 56.38 56.79 56.27 56.41 1,884,667 -0.09(-0.17%)
Sep 05, 2018 57.29 57.29 56.44 56.50 1,547,542 -0.45(-0.79%)
Sep 04, 2018 56.29 57.00 56.08 56.95 2,040,355 +0.37(+0.66%)
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 2,198,052 -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 1,323,861 +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 2,883,715 +0.14(+0.25%)
Jul 30, 2018 56.64 57.08 56.32 56.64 3,424,614 +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 2,043,826 -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 1,478,718 -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 3,576,136 +2.20(+4.10%)
Jul 03, 2018 53.64 53.64 53.64 0 -1.26(-2.30%)
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.