Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 55.81 57.07 55.56 56.49 2,650,088 +1.09(+1.97%)
Oct 30, 2018 53.54 55.43 53.25 55.40 2,711,436 +2.08(+3.90%)
Oct 29, 2018 53.56 54.42 52.54 53.32 2,802,782 +0.30(+0.56%)
Oct 26, 2018 53.10 53.93 52.51 53.03 3,100,022 -0.84(-1.55%)
Oct 25, 2018 53.06 54.25 52.48 53.86 3,964,389 +1.38(+2.63%)
Oct 24, 2018 55.28 55.53 52.37 52.48 6,528,951 -2.94(-5.30%)
Oct 23, 2018 55.18 55.72 54.55 55.42 1,734,393 -0.53(-0.95%)
Oct 22, 2018 56.19 56.52 55.25 55.95 2,177,527 -0.39(-0.70%)
Oct 19, 2018 55.61 56.55 55.36 56.35 2,541,679 +1.01(+1.83%)
Oct 18, 2018 55.04 56.09 55.03 55.33 2,805,229 +0.31(+0.56%)
Oct 17, 2018 54.30 55.32 54.15 55.03 2,721,489 +0.80(+1.47%)
Oct 16, 2018 53.80 54.46 53.36 54.23 5,107,880 +0.68(+1.27%)
Oct 15, 2018 53.13 54.11 53.13 53.55 1,743,778 +0.04(+0.07%)
Oct 12, 2018 53.57 53.96 52.87 53.51 2,682,077 +0.49(+0.93%)
Oct 11, 2018 54.72 54.83 52.89 53.02 3,904,553 -1.68(-3.08%)
Oct 10, 2018 56.58 56.58 54.61 54.70 3,168,921 -1.82(-3.22%)
Oct 09, 2018 56.15 57.66 55.82 56.52 4,708,493 +0.33(+0.58%)
Oct 08, 2018 54.26 56.63 53.85 56.20 6,411,681 +1.70(+3.13%)
Oct 05, 2018 55.44 55.70 54.37 54.49 2,073,585 -0.69(-1.25%)
Oct 04, 2018 54.94 55.50 54.71 55.18 3,551,522 +0.11(+0.20%)
Oct 03, 2018 55.79 55.79 54.82 55.07 4,234,671 -0.59(-1.06%)
Oct 02, 2018 54.98 55.76 54.92 55.67 3,864,286 +0.74(+1.35%)
Oct 01, 2018 56.65 56.67 54.64 54.93 3,664,283 -1.66(-2.94%)
Sep 28, 2018 55.57 56.72 55.27 56.59 2,786,132 +0.89(+1.59%)
Sep 27, 2018 55.60 55.89 55.06 55.70 2,400,356 +0.05(+0.09%)
Sep 26, 2018 55.92 56.34 55.39 55.66 5,047,558 -0.05(-0.09%)
Sep 25, 2018 55.85 55.95 55.53 55.70 3,397,278 -0.03(-0.05%)
Sep 24, 2018 55.89 56.19 55.29 55.73 3,735,127 -0.16(-0.28%)
Sep 21, 2018 55.65 56.09 55.45 55.89 6,213,953 +0.04(+0.07%)
Sep 20, 2018 55.17 56.02 55.10 55.85 2,473,143 +0.72(+1.30%)
Sep 19, 2018 54.94 55.54 54.64 55.13 5,149,016 +0.30(+0.54%)
Sep 18, 2018 55.35 55.49 54.56 54.84 2,496,843 -0.60(-1.08%)
Sep 17, 2018 55.06 55.74 54.56 55.44 3,671,970 +0.42(+0.77%)
Sep 14, 2018 55.37 55.69 54.58 55.02 3,227,731 -0.35(-0.64%)
Sep 13, 2018 54.57 55.87 54.52 55.37 3,341,649 +1.05(+1.94%)
Sep 12, 2018 54.43 54.84 53.98 54.32 4,151,409 -0.26(-0.47%)
Sep 11, 2018 53.86 55.01 53.86 54.57 4,311,899 +0.20(+0.36%)
Sep 10, 2018 55.39 55.41 53.06 54.38 11,409,686 -0.85(-1.53%)
Sep 07, 2018 54.03 56.29 53.70 55.22 6,854,322 +1.60(+2.98%)
Sep 06, 2018 50.56 54.65 50.56 53.63 9,169,620 +1.64(+3.15%)
Sep 05, 2018 52.32 52.73 51.62 51.99 3,978,455 +0.35(+0.68%)
Sep 04, 2018 51.88 51.93 51.29 51.63 2,021,108 -0.42(-0.81%)
Aug 31, 2018 52.06 52.06 52.06 0 +0.01(+0.02%)
Aug 30, 2018 52.72 52.80 51.75 52.05 1,873,785 -0.86(-1.63%)
Aug 29, 2018 52.57 53.14 52.15 52.91 1,696,263 +0.49(+0.94%)
Aug 28, 2018 52.66 52.89 52.29 52.42 1,270,957 -0.27(-0.50%)
Aug 27, 2018 52.36 52.78 52.29 52.68 2,178,601 +0.55(+1.05%)
Aug 24, 2018 51.98 52.47 51.93 52.13 1,170,795 +0.22(+0.42%)
Aug 23, 2018 52.31 52.47 51.73 51.92 1,761,101 -0.49(-0.94%)
Aug 22, 2018 53.02 53.02 52.33 52.41 1,414,990 -0.58(-1.09%)
Aug 21, 2018 52.72 53.30 52.56 52.99 2,076,254 +0.40(+0.77%)
Aug 20, 2018 52.48 52.73 52.23 52.59 1,094,679 +0.33(+0.64%)
Aug 17, 2018 52.01 52.59 51.94 52.25 1,554,066 +0.24(+0.45%)
Aug 16, 2018 52.04 52.47 51.83 52.02 1,458,557 +0.18(+0.34%)
Aug 15, 2018 51.29 51.93 50.93 51.84 2,328,418 +0.23(+0.44%)
Aug 14, 2018 51.54 51.82 51.33 51.61 1,124,517 +0.35(+0.69%)
Aug 13, 2018 51.62 51.93 51.13 51.26 1,767,004 -0.30(-0.59%)
Aug 10, 2018 52.24 52.35 51.46 51.56 2,450,980 -1.03(-1.96%)
Aug 09, 2018 52.33 53.79 52.16 52.60 4,644,987 +0.40(+0.77%)
Aug 08, 2018 52.18 52.53 52.04 52.19 2,006,272 -0.06(-0.11%)
Aug 07, 2018 51.99 52.82 51.74 52.25 3,280,381 +0.36(+0.70%)
Aug 06, 2018 51.95 52.03 51.35 51.89 3,744,105 -0.30(-0.58%)
Aug 03, 2018 51.25 52.22 50.28 52.19 8,395,811 +0.43(+0.83%)
Aug 02, 2018 51.50 52.00 50.68 51.76 5,544,316 +0.17(+0.32%)
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.