Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 53.51 53.71 52.94 53.36 1,792,210 +0.69(+1.31%)
Oct 30, 2018 53.24 54.11 52.25 52.67 2,747,930 +2.40(+4.76%)
Oct 29, 2018 51.91 52.22 49.60 50.28 2,605,808 -1.39(-2.69%)
Oct 26, 2018 51.29 52.00 51.01 51.67 2,766,335 -1.05(-2.00%)
Oct 25, 2018 52.24 53.11 51.90 52.72 1,844,728 +0.39(+0.75%)
Oct 24, 2018 54.22 54.23 52.32 52.33 1,612,684 -1.96(-3.61%)
Oct 23, 2018 53.73 54.47 52.60 54.29 1,482,762 -0.70(-1.27%)
Oct 22, 2018 55.21 55.35 54.69 54.99 510,353 +0.11(+0.20%)
Oct 19, 2018 55.68 55.87 54.86 54.88 780,238 -0.35(-0.64%)
Oct 18, 2018 56.39 56.39 54.82 55.24 1,780,603 -1.84(-3.23%)
Oct 17, 2018 57.07 57.30 56.60 57.08 1,176,921 +0.39(+0.70%)
Oct 16, 2018 56.09 56.72 55.99 56.69 1,358,700 +1.23(+2.22%)
Oct 15, 2018 54.77 55.83 54.64 55.45 1,423,825 +0.73(+1.33%)
Oct 12, 2018 54.95 55.38 54.11 54.72 1,432,262 -0.01(-0.02%)
Oct 11, 2018 55.20 55.82 54.42 54.73 1,315,404 -0.57(-1.03%)
Oct 10, 2018 57.04 57.07 55.25 55.31 1,634,540 -1.84(-3.23%)
Oct 09, 2018 56.99 57.41 56.96 57.15 1,084,792 +0.89(+1.58%)
Oct 08, 2018 56.09 56.52 55.65 56.26 951,353 -0.16(-0.28%)
Oct 05, 2018 56.93 57.09 55.99 56.42 786,831 +0.16(+0.28%)
Oct 04, 2018 57.33 57.35 55.90 56.26 1,861,661 -1.23(-2.14%)
Oct 03, 2018 57.82 57.84 57.44 57.49 993,540 -1.48(-2.51%)
Oct 02, 2018 59.25 59.32 58.87 58.97 737,955 -0.75(-1.25%)
Oct 01, 2018 59.95 60.16 59.67 59.72 642,110 -0.07(-0.12%)
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%)
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.