Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 60.14 60.14 59.61 59.79 1,607,339 +1.10(+1.88%)
Sep 27, 2018 58.55 58.95 58.35 58.69 617,496 +0.21(+0.36%)
Sep 26, 2018 58.73 58.82 58.34 58.48 1,086,812 +0.91(+1.57%)
Sep 25, 2018 57.74 57.84 57.37 57.57 1,174,082 +1.65(+2.96%)
Sep 24, 2018 56.01 56.19 55.72 55.92 1,297,898 -0.15(-0.26%)
Sep 21, 2018 56.46 57.09 55.71 56.07 3,747,101 -2.07(-3.55%)
Sep 20, 2018 57.99 58.18 57.82 58.13 689,923 +0.10(+0.17%)
Sep 19, 2018 58.65 58.76 57.94 58.04 1,124,377 -0.82(-1.39%)
Sep 18, 2018 58.68 58.96 58.52 58.85 1,162,966 +0.53(+0.91%)
Sep 17, 2018 58.72 58.92 58.27 58.32 750,835 -0.15(-0.25%)
Sep 14, 2018 58.41 58.54 58.16 58.47 1,275,025 +1.65(+2.91%)
Sep 13, 2018 56.78 57.15 56.68 56.82 635,933 +0.29(+0.50%)
Sep 12, 2018 56.06 56.57 55.94 56.53 618,227 +0.61(+1.09%)
Sep 11, 2018 55.56 55.95 55.56 55.92 672,340 +0.17(+0.30%)
Sep 10, 2018 55.89 55.95 55.64 55.75 1,089,377 +0.15(+0.27%)
Sep 07, 2018 55.20 55.81 55.09 55.61 887,698 +0.17(+0.30%)
Sep 06, 2018 55.65 55.68 55.05 55.44 1,167,671 +0.85(+1.55%)
Sep 05, 2018 55.09 55.10 54.29 54.59 755,728 -0.67(-1.21%)
Sep 04, 2018 55.48 55.51 54.78 55.26 609,677 -0.64(-1.14%)
Aug 31, 2018 55.90 55.90 55.90 0 +0.15(+0.26%)
Aug 30, 2018 55.85 56.10 55.49 55.75 724,554 -0.38(-0.68%)
Aug 29, 2018 55.53 56.27 55.33 56.14 1,111,331 +1.28(+2.33%)
Aug 28, 2018 54.96 55.15 54.21 54.86 1,587,541 -0.25(-0.45%)
Aug 27, 2018 54.57 55.30 54.51 55.10 919,686 +1.46(+2.71%)
Aug 24, 2018 53.75 53.89 53.53 53.65 711,114 +0.13(+0.24%)
Aug 23, 2018 53.34 53.73 53.25 53.52 1,781,190 -0.21(-0.38%)
Aug 22, 2018 53.44 53.82 53.40 53.73 648,196 +0.20(+0.37%)
Aug 21, 2018 53.61 53.88 53.46 53.53 471,404 -0.17(-0.31%)
Aug 20, 2018 53.67 53.91 53.39 53.70 580,030 -0.28(-0.51%)
Aug 17, 2018 53.25 54.08 53.13 53.97 1,294,543 +1.01(+1.91%)
Aug 16, 2018 52.98 53.30 52.86 52.96 1,505,379 +0.13(+0.24%)
Aug 15, 2018 52.84 52.97 52.21 52.83 1,179,569 -0.56(-1.05%)
Aug 14, 2018 53.47 53.47 53.16 53.39 749,387 +0.11(+0.20%)
Aug 13, 2018 53.16 53.69 53.09 53.29 1,026,257 -0.47(-0.88%)
Aug 10, 2018 53.56 53.91 53.55 53.76 1,240,663 -0.73(-1.34%)
Aug 09, 2018 54.52 54.67 54.25 54.49 625,421 +0.59(+1.10%)
Aug 08, 2018 54.04 54.11 53.77 53.90 791,197 -0.75(-1.37%)
Aug 07, 2018 54.40 54.91 54.27 54.64 900,782 +1.07(+2.00%)
Aug 06, 2018 53.88 53.90 53.35 53.57 621,617 -0.49(-0.91%)
Aug 03, 2018 54.02 54.31 53.85 54.06 938,325 -0.31(-0.58%)
Aug 02, 2018 53.65 54.59 53.62 54.38 1,069,766 +0.28(+0.51%)
Aug 01, 2018 53.93 54.21 53.69 54.10 1,273,144 +0.96(+1.81%)
Jul 31, 2018 53.73 54.59 52.64 53.14 1,711,023 +1.65(+3.21%)
Jul 30, 2018 52.36 52.36 51.33 51.49 1,086,188 -1.04(-1.99%)
Jul 27, 2018 52.84 52.96 52.42 52.53 667,502 -0.26(-0.48%)
Jul 26, 2018 52.70 52.94 52.62 52.78 514,948 +0.00(+0.00%)
Jul 25, 2018 52.42 52.86 52.24 52.78 697,281 +0.97(+1.88%)
Jul 24, 2018 51.93 52.22 51.59 51.81 934,032 -0.47(-0.90%)
Jul 23, 2018 52.53 52.15 52.28 466,115 +0.20(+0.38%)
Jul 20, 2018 51.93 52.50 51.79 52.09 967,605 +0.31(+0.61%)
Jul 19, 2018 51.87 52.01 51.64 51.77 600,175 -0.43(-0.83%)
Jul 18, 2018 52.31 52.31 51.90 52.20 640,803 -0.55(-1.04%)
Jul 17, 2018 52.41 53.14 52.39 52.75 817,465 +0.35(+0.68%)
Jul 16, 2018 52.48 52.62 52.33 52.40 454,284 -0.04(-0.08%)
Jul 13, 2018 52.61 52.09 52.44 884,426 +1.08(+2.11%)
Jul 12, 2018 51.18 51.54 51.14 51.36 1,028,234 +0.25(+0.48%)
Jul 11, 2018 50.83 51.40 50.79 51.11 1,053,283 +0.28(+0.54%)
Jul 10, 2018 50.44 50.92 50.43 50.84 497,754 +0.07(+0.14%)
Jul 09, 2018 50.58 50.80 50.25 50.77 866,326 +2.00(+4.09%)
Jul 06, 2018 48.45 48.78 48.38 48.77 457,616 +0.51(+1.06%)
Jul 05, 2018 47.91 48.54 47.72 48.26 1,737,958 -1.88(-3.75%)
Jul 03, 2018 50.14 50.14 50.14 0 +0.03(+0.06%)
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.