Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 56.56 56.77 56.49 56.62 10,761 +0.48(+0.85%)
Oct 30, 2018 55.63 56.20 55.63 56.14 29,592 +0.69(+1.24%)
Oct 29, 2018 56.30 56.30 55.16 55.45 6,157 -0.19(-0.34%)
Oct 26, 2018 55.65 56.20 55.36 55.64 101,000 -0.93(-1.64%)
Oct 25, 2018 56.42 56.77 56.38 56.57 8,572 +0.70(+1.25%)
Oct 24, 2018 57.05 57.05 55.87 55.87 11,249 -1.50(-2.61%)
Oct 23, 2018 56.94 57.54 56.75 57.37 17,139 -0.68(-1.16%)
Oct 22, 2018 58.31 58.35 57.88 58.05 8,318 -0.26(-0.45%)
Oct 19, 2018 58.49 58.57 58.18 58.31 19,300 +0.31(+0.53%)
Oct 18, 2018 58.57 58.64 57.82 58.00 18,745 -0.79(-1.34%)
Oct 17, 2018 58.84 58.94 58.53 58.79 11,878 -0.19(-0.32%)
Oct 16, 2018 58.53 59.08 58.53 58.98 17,595 +0.90(+1.55%)
Oct 15, 2018 58.01 58.25 58.01 58.08 25,032 -0.02(-0.04%)
Oct 12, 2018 58.18 58.18 57.45 58.10 19,700 +0.22(+0.39%)
Oct 11, 2018 58.32 58.50 57.48 57.88 9,263 -0.77(-1.31%)
Oct 10, 2018 59.72 59.72 58.65 58.65 8,986 -1.33(-2.22%)
Oct 09, 2018 59.74 60.04 59.74 59.98 4,249 -0.24(-0.40%)
Oct 08, 2018 59.74 60.22 59.68 60.22 121,909 +0.06(+0.10%)
Oct 05, 2018 60.34 60.41 59.99 60.16 14,000 -0.13(-0.22%)
Oct 04, 2018 60.61 60.61 60.16 60.29 8,317 -0.75(-1.23%)
Oct 03, 2018 61.31 61.31 61.00 61.04 11,832 -0.10(-0.17%)
Oct 02, 2018 61.01 61.28 61.01 61.14 11,815 -0.28(-0.46%)
Oct 01, 2018 61.62 61.65 61.42 61.42 14,362 +0.05(+0.08%)
Sep 28, 2018 61.26 61.56 61.26 61.37 3,100 -0.15(-0.24%)
Sep 27, 2018 61.51 61.80 61.51 61.52 13,220 -0.44(-0.71%)
Sep 26, 2018 61.65 62.05 61.65 61.96 2,850 +0.27(+0.43%)
Sep 25, 2018 61.77 61.77 61.64 61.69 8,089 -0.22(-0.35%)
Sep 24, 2018 62.02 62.02 61.78 61.91 6,389 -0.26(-0.41%)
Sep 21, 2018 62.06 62.19 62.06 62.16 7,700 +0.07(+0.11%)
Sep 20, 2018 62.00 62.13 61.90 62.10 11,351 +0.36(+0.58%)
Sep 19, 2018 61.79 61.80 61.70 61.74 3,506 -0.03(-0.05%)
Sep 18, 2018 61.64 61.85 61.58 61.77 17,869 +0.67(+1.09%)
Sep 17, 2018 61.29 61.32 61.09 61.10 8,559 -0.11(-0.17%)
Sep 14, 2018 61.22 61.29 61.02 61.21 9,000 +0.05(+0.08%)
Sep 13, 2018 61.15 61.16 61.02 61.16 7,935 +0.49(+0.82%)
Sep 12, 2018 60.42 60.76 60.42 60.66 9,866 +0.29(+0.48%)
Sep 11, 2018 60.32 60.43 60.32 60.38 8,357 +0.04(+0.07%)
Sep 10, 2018 60.47 60.47 60.30 60.33 10,893 +0.30(+0.51%)
Sep 07, 2018 60.25 60.26 60.03 60.03 3,000 -0.40(-0.67%)
Sep 06, 2018 60.54 60.55 60.24 60.43 5,726 -0.13(-0.21%)
Sep 05, 2018 60.50 60.57 60.42 60.56 9,339 -0.25(-0.41%)
Sep 04, 2018 60.78 60.87 60.73 60.81 7,241 -0.41(-0.67%)
Aug 31, 2018 61.22 61.22 61.22 0 -0.12(-0.20%)
Aug 30, 2018 61.47 61.54 61.34 61.34 6,684 -0.54(-0.87%)
Aug 29, 2018 61.70 61.95 61.62 61.88 5,467 +0.22(+0.36%)
Aug 28, 2018 61.85 61.87 61.66 61.66 8,156 -0.13(-0.21%)
Aug 27, 2018 61.65 61.79 61.65 61.79 10,473 +0.54(+0.88%)
Aug 24, 2018 61.04 61.25 61.04 61.25 4,600 +0.39(+0.65%)
Aug 23, 2018 60.91 60.98 60.81 60.86 4,124 -0.36(-0.59%)
Aug 22, 2018 61.24 61.34 61.21 61.22 9,619 +0.05(+0.08%)
Aug 21, 2018 61.09 61.21 61.08 61.16 7,767 +0.25(+0.41%)
Aug 20, 2018 60.88 60.95 60.86 60.91 3,493 +0.16(+0.26%)
Aug 17, 2018 60.34 60.76 60.31 60.76 2,900 +0.40(+0.66%)
Aug 16, 2018 60.22 60.49 60.22 60.36 5,482 +0.50(+0.83%)
Aug 15, 2018 59.85 59.91 59.64 59.86 7,827 -0.65(-1.08%)
Aug 14, 2018 60.57 60.57 60.38 60.51 121,263 +0.17(+0.29%)
Aug 13, 2018 60.41 60.54 60.17 60.34 13,728 -0.17(-0.29%)
Aug 10, 2018 60.64 60.71 60.49 60.51 4,900 -0.84(-1.37%)
Aug 09, 2018 61.58 61.58 61.35 61.35 8,961 -0.13(-0.20%)
Aug 08, 2018 61.35 61.51 61.35 61.48 6,522 -0.01(-0.02%)
Aug 07, 2018 61.56 61.58 61.49 61.49 4,803 +0.29(+0.48%)
Aug 06, 2018 61.07 61.25 61.03 61.20 4,368 -0.06(-0.11%)
Aug 03, 2018 61.00 61.27 61.00 61.26 7,800 +0.12(+0.20%)
Aug 02, 2018 60.83 61.14 60.83 61.14 6,841 -0.21(-0.34%)
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.