Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 54.73 55.27 54.59 54.60 1,279,807 -0.62(-1.12%)
Sep 27, 2018 55.51 55.60 55.09 55.22 6,129,760 +0.31(+0.56%)
Sep 26, 2018 55.02 55.35 54.82 54.91 6,727,006 -0.33(-0.60%)
Sep 25, 2018 55.58 55.70 55.04 55.24 8,365,218 +0.88(+1.62%)
Sep 24, 2018 54.87 55.04 54.36 54.36 3,272,276 +0.66(+1.23%)
Sep 21, 2018 54.13 54.31 53.67 53.70 1,794,702 +0.03(+0.06%)
Sep 20, 2018 54.06 54.17 53.60 53.67 2,479,764 +0.82(+1.55%)
Sep 19, 2018 52.96 53.17 52.84 52.85 1,121,004 -0.04(-0.08%)
Sep 18, 2018 52.76 53.06 52.75 52.89 1,005,318 +0.60(+1.15%)
Sep 17, 2018 52.74 52.85 52.25 52.28 1,066,180 -0.22(-0.42%)
Sep 14, 2018 52.70 52.83 52.40 52.50 1,444,350 -0.18(-0.33%)
Sep 13, 2018 52.82 52.86 52.31 52.68 1,472,269 +0.43(+0.82%)
Sep 12, 2018 52.34 52.65 52.20 52.25 1,445,517 +0.53(+1.02%)
Sep 11, 2018 50.75 51.77 50.70 51.72 2,318,609 +1.43(+2.85%)
Sep 10, 2018 50.57 50.71 50.21 50.29 2,338,131 -0.16(-0.32%)
Sep 07, 2018 50.22 50.60 50.05 50.45 1,532,162 -0.30(-0.59%)
Sep 06, 2018 51.18 51.50 50.54 50.75 1,730,498 -0.66(-1.29%)
Sep 05, 2018 51.71 51.71 51.19 51.41 1,719,056 -0.70(-1.35%)
Sep 04, 2018 52.03 52.23 51.90 52.12 1,275,137 -0.47(-0.89%)
Aug 31, 2018 52.59 52.59 52.59 0 -0.74(-1.38%)
Aug 30, 2018 53.53 53.69 53.21 53.32 2,598,205 -0.30(-0.56%)
Aug 29, 2018 53.67 53.98 53.50 53.63 1,832,502 +0.13(+0.25%)
Aug 28, 2018 54.34 54.36 53.49 53.49 1,618,959 -0.99(-1.82%)
Aug 27, 2018 54.23 54.48 54.19 54.48 1,939,416 +0.80(+1.48%)
Aug 24, 2018 53.20 53.72 53.15 53.68 6,976,097 +1.02(+1.94%)
Aug 23, 2018 52.35 52.72 52.27 52.66 5,279,800 +0.39(+0.74%)
Aug 22, 2018 52.29 52.51 52.13 52.28 4,390,375 +0.53(+1.02%)
Aug 21, 2018 51.51 51.90 51.41 51.75 3,740,296 +0.89(+1.75%)
Aug 20, 2018 50.87 51.06 50.71 50.86 3,592,745 +0.49(+0.98%)
Aug 17, 2018 49.90 50.58 49.75 50.37 2,995,005 +0.33(+0.65%)
Aug 16, 2018 49.93 50.15 49.78 50.04 1,663,381 +0.70(+1.41%)
Aug 15, 2018 50.28 50.28 49.22 49.34 3,083,856 -1.73(-3.38%)
Aug 14, 2018 51.50 51.60 50.93 51.07 2,252,367 -0.49(-0.94%)
Aug 13, 2018 52.07 52.24 51.32 51.56 1,906,624 -0.26(-0.50%)
Aug 10, 2018 51.97 52.15 51.56 51.82 3,621,972 -1.69(-3.16%)
Aug 09, 2018 53.75 53.84 53.51 53.51 1,681,634 -0.47(-0.87%)
Aug 08, 2018 54.23 54.25 53.79 53.98 1,342,701 -0.29(-0.54%)
Aug 07, 2018 54.41 54.61 54.26 54.27 1,222,688 +1.11(+2.08%)
Aug 06, 2018 52.96 53.37 52.79 53.16 1,155,574 -0.16(-0.30%)
Aug 03, 2018 52.98 53.46 52.96 53.32 1,489,330 -0.15(-0.28%)
Aug 02, 2018 53.45 53.72 53.26 53.47 1,575,738 -0.65(-1.19%)
Aug 01, 2018 54.49 54.52 54.01 54.12 1,155,034 -0.57(-1.04%)
Jul 31, 2018 54.91 55.06 54.53 54.69 3,330,923 +0.83(+1.54%)
Jul 30, 2018 54.39 54.45 53.69 53.86 11,391,529 +0.19(+0.36%)
Jul 27, 2018 53.46 53.90 53.34 53.67 3,052,154 +0.75(+1.43%)
Jul 26, 2018 52.17 53.06 52.17 52.91 4,872,381 +0.56(+1.07%)
Jul 25, 2018 51.57 52.52 51.40 52.35 2,324,079 +0.43(+0.82%)
Jul 24, 2018 51.78 52.13 51.78 51.92 2,552,962 +0.59(+1.14%)
Jul 23, 2018 51.80 51.31 51.34 1,049,936 -0.20(-0.39%)
Jul 20, 2018 51.11 51.79 51.10 51.54 2,667,922 -0.03(-0.06%)
Jul 19, 2018 51.45 51.89 51.35 51.57 3,312,222 -0.39(-0.76%)
Jul 18, 2018 51.23 51.99 51.09 51.97 2,897,324 +0.29(+0.57%)
Jul 17, 2018 51.38 51.92 51.37 51.67 654,809 -0.23(-0.44%)
Jul 16, 2018 52.01 52.07 51.58 51.90 931,601 -0.31(-0.59%)
Jul 13, 2018 52.01 52.44 51.85 52.21 579,253 +0.04(+0.08%)
Jul 12, 2018 52.06 52.32 51.78 52.17 2,513,536 +0.39(+0.74%)
Jul 11, 2018 52.70 52.77 51.60 51.78 1,612,209 -1.90(-3.54%)
Jul 10, 2018 53.72 53.88 53.49 53.68 1,663,590 -0.09(-0.17%)
Jul 09, 2018 52.93 53.80 52.85 53.78 3,458,997 +1.19(+2.26%)
Jul 06, 2018 52.21 52.63 52.13 52.59 1,404,977 -0.08(-0.16%)
Jul 05, 2018 52.82 52.46 52.67 3,238,269 +1.21(+2.35%)
Jul 03, 2018 51.46 51.46 51.46 0 +0.45(+0.89%)
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.