Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 55.76 55.76 55.76 0 -0.95(-1.68%)
Aug 30, 2018 56.99 57.16 56.62 56.71 670,987 -0.30(-0.53%)
Aug 29, 2018 56.82 57.20 56.71 57.01 495,262 +0.32(+0.56%)
Aug 28, 2018 56.81 56.96 56.45 56.69 664,712 +0.07(+0.12%)
Aug 27, 2018 56.62 57.23 56.57 56.62 554,672 +0.31(+0.55%)
Aug 24, 2018 56.23 56.63 55.93 56.31 535,412 +0.26(+0.46%)
Aug 23, 2018 55.42 56.10 55.38 56.05 726,952 +0.63(+1.14%)
Aug 22, 2018 55.58 55.91 55.39 55.42 1,005,466 -0.13(-0.23%)
Aug 21, 2018 56.99 57.05 55.51 55.55 1,048,236 -1.43(-2.51%)
Aug 20, 2018 57.50 57.63 56.93 56.98 574,472 -0.46(-0.80%)
Aug 17, 2018 57.50 57.54 56.97 57.44 535,195 -0.23(-0.40%)
Aug 16, 2018 57.25 57.77 57.19 57.67 724,424 +0.78(+1.37%)
Aug 15, 2018 56.50 57.09 56.48 56.89 1,203,380 +0.04(+0.07%)
Aug 14, 2018 56.29 57.01 56.03 56.85 1,325,400 +0.73(+1.30%)
Aug 13, 2018 57.12 57.16 55.81 56.12 650,453 -0.96(-1.68%)
Aug 10, 2018 57.03 57.53 56.24 57.08 915,949 -0.17(-0.30%)
Aug 09, 2018 54.99 57.40 54.35 57.25 1,319,140 +2.84(+5.22%)
Aug 08, 2018 54.23 54.54 53.90 54.41 405,126 +0.33(+0.61%)
Aug 07, 2018 54.73 55.00 54.01 54.08 707,883 -0.45(-0.83%)
Aug 03, 2018 54.53 54.53 54.53 0 +0.05(+0.09%)
Aug 02, 2018 54.16 54.52 53.79 54.48 475,100 +0.21(+0.39%)
Aug 01, 2018 55.14 55.23 54.20 54.27 424,785 -0.62(-1.13%)
Jul 31, 2018 54.29 54.98 54.08 54.89 1,011,574 +0.61(+1.12%)
Jul 30, 2018 54.60 54.64 54.14 54.28 430,791 -0.23(-0.42%)
Jul 27, 2018 54.92 55.16 54.40 54.51 700,729 -0.33(-0.60%)
Jul 26, 2018 55.02 55.17 54.54 54.84 402,592 -0.22(-0.40%)
Jul 25, 2018 55.26 55.26 54.87 55.06 296,262 -0.26(-0.47%)
Jul 24, 2018 55.46 55.80 55.17 55.32 1,009,946 -0.07(-0.13%)
Jul 23, 2018 55.10 55.51 54.82 55.39 1,502,873 +0.29(+0.53%)
Jul 20, 2018 55.57 55.57 54.96 55.10 846,497 -0.62(-1.11%)
Jul 19, 2018 55.50 55.76 55.29 55.72 500,030 +0.33(+0.60%)
Jul 18, 2018 55.48 55.73 55.31 55.39 876,358 +0.00(+0.00%)
Jul 17, 2018 55.00 55.40 54.77 55.39 706,753 +0.44(+0.80%)
Jul 16, 2018 54.87 55.15 54.66 54.95 1,003,228 +0.09(+0.16%)
Jul 13, 2018 55.57 54.60 54.86 856,711 -0.62(-1.12%)
Jul 12, 2018 55.57 54.49 55.48 1,016,786 +0.99(+1.82%)
Jul 11, 2018 54.50 54.65 54.21 54.49 1,163,959 -0.31(-0.57%)
Jul 10, 2018 54.70 55.11 54.36 54.80 916,804 +0.38(+0.70%)
Jul 09, 2018 54.28 54.70 54.16 54.42 760,970 +0.27(+0.50%)
Jul 06, 2018 53.50 54.21 53.36 54.15 470,267 +0.68(+1.27%)
Jul 05, 2018 52.70 53.51 52.49 53.47 765,015 +0.83(+1.58%)
Jul 04, 2018 52.42 53.04 52.27 52.64 222,819 +0.07(+0.13%)
Jul 03, 2018 53.52 53.59 52.25 52.57 606,993 -0.76(-1.43%)
Jun 29, 2018 53.33 53.33 53.33 0 +0.26(+0.49%)
Jun 28, 2018 53.24 53.51 53.00 53.07 880,141 -0.20(-0.38%)
Jun 27, 2018 53.63 53.63 53.06 53.27 2,407,184 -0.19(-0.36%)
Jun 26, 2018 53.25 53.88 53.00 53.46 1,344,908 +0.40(+0.75%)
Jun 25, 2018 54.53 54.55 53.00 53.06 2,179,973 -1.62(-2.96%)
Jun 22, 2018 55.18 55.25 54.65 54.68 548,197 -0.10(-0.18%)
Jun 21, 2018 54.89 55.19 54.60 54.78 532,257 -0.33(-0.60%)
Jun 20, 2018 54.68 55.52 54.64 55.11 812,851 +0.77(+1.42%)
Jun 19, 2018 54.45 54.67 54.17 54.34 587,102 -0.40(-0.73%)
Jun 18, 2018 54.56 54.89 54.45 54.74 528,446 -0.02(-0.04%)
Jun 15, 2018 55.03 54.63 54.76 3,583,991 -0.27(-0.49%)
Jun 14, 2018 54.25 55.48 54.12 55.03 835,145 +0.97(+1.79%)
Jun 13, 2018 54.09 54.40 53.96 54.06 525,482 +0.04(+0.07%)
Jun 12, 2018 53.92 54.04 53.34 54.02 534,852 +0.23(+0.43%)
Jun 11, 2018 53.55 54.02 53.55 53.79 707,362 +0.39(+0.73%)
Jun 08, 2018 52.68 53.41 52.62 53.40 545,567 +0.71(+1.35%)
Jun 07, 2018 52.89 53.11 52.66 52.69 469,506 -0.13(-0.25%)
Jun 06, 2018 52.86 52.19 52.82 476,876 +0.20(+0.38%)
Jun 05, 2018 52.47 52.99 52.38 52.62 565,204 +0.26(+0.50%)
Jun 04, 2018 51.95 52.39 51.95 52.36 389,515 +0.43(+0.83%)
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.