Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2018 | 46.62 | 46.62 | 46.62 | 0 | -1.33(-2.77%) | |
Oct 24, 2018 | 47.95 | 47.95 | 47.95 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 47.95 | 47.95 | 47.95 | 2 | +0.00(+0.00%) | |
Oct 22, 2018 | 47.95 | 47.95 | 47.95 | 0 | +1.00(+2.12%) | |
Oct 18, 2018 | 46.95 | 46.95 | 46.95 | 0 | -1.03(-2.14%) | |
Oct 12, 2018 | 47.98 | 47.98 | 47.98 | 0 | +0.72(+1.52%) | |
Oct 11, 2018 | 47.26 | 47.26 | 47.26 | 47.26 | 1,703 | -0.74(-1.54%) |
Oct 08, 2018 | 48.00 | 48.00 | 48.00 | 0 | -0.82(-1.68%) | |
Oct 05, 2018 | 49.59 | 49.69 | 48.82 | 48.82 | 2,100 | -1.00(-2.01%) |
Oct 04, 2018 | 49.82 | 49.82 | 49.82 | 49.82 | 162 | -0.15(-0.30%) |
Oct 03, 2018 | 50.00 | 50.00 | 49.97 | 49.97 | 1,402 | -2.23(-4.27%) |
Sep 26, 2018 | 52.20 | 52.20 | 52.20 | 0 | +0.00(+0.00%) | |
Sep 25, 2018 | 52.20 | 52.20 | 52.20 | 52.20 | 2,000 | +0.00(+0.00%) |
Sep 24, 2018 | 52.20 | 52.20 | 52.20 | 52.20 | 297 | -0.22(-0.43%) |
Sep 21, 2018 | 52.42 | 52.42 | 52.42 | 0 | +0.34(+0.65%) | |
Sep 20, 2018 | 52.09 | 52.09 | 52.09 | 0 | -0.20(-0.39%) | |
Sep 17, 2018 | 52.29 | 52.29 | 52.29 | 0 | +1.07(+2.10%) | |
Sep 14, 2018 | 51.22 | 51.22 | 51.22 | 51.22 | 100 | +0.31(+0.61%) |
Sep 13, 2018 | 50.90 | 50.90 | 50.90 | 6 | +0.00(+0.00%) | |
Sep 12, 2018 | 50.90 | 50.90 | 50.90 | 0 | +1.23(+2.48%) | |
Sep 10, 2018 | 49.67 | 49.67 | 49.67 | 0 | -0.34(-0.68%) | |
Sep 07, 2018 | 50.01 | 50.01 | 50.01 | 50.01 | 600 | -0.38(-0.75%) |
Sep 06, 2018 | 50.39 | 50.39 | 50.39 | 4 | +0.00(+0.00%) | |
Sep 05, 2018 | 50.39 | 50.39 | 50.39 | 50.39 | 370 | -2.28(-4.33%) |
Sep 04, 2018 | 52.67 | 52.67 | 52.67 | 6 | +0.00(+0.00%) | |
Aug 31, 2018 | 52.67 | 52.67 | 52.67 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 52.67 | 52.67 | 52.67 | 0 | -0.92(-1.71%) | |
Aug 29, 2018 | 53.59 | 53.59 | 53.59 | 0 | +2.22(+4.31%) | |
Aug 27, 2018 | 51.37 | 51.37 | 51.37 | 0 | -1.13(-2.15%) | |
Aug 24, 2018 | 52.50 | 52.50 | 52.50 | 65 | +0.00(+0.00%) | |
Aug 23, 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 351 | -1.50(-2.78%) |
Aug 21, 2018 | 54.00 | 54.00 | 54.00 | 0 | +0.36(+0.67%) | |
Aug 20, 2018 | 53.69 | 53.69 | 53.64 | 53.64 | 400 | +0.01(+0.02%) |
Aug 16, 2018 | 53.63 | 53.63 | 53.63 | 0 | -1.58(-2.86%) | |
Aug 14, 2018 | 55.21 | 55.21 | 55.21 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 55.21 | 55.21 | 55.21 | 0 | -0.65(-1.16%) | |
Aug 09, 2018 | 56.12 | 56.12 | 55.86 | 55.86 | 1,380 | +0.43(+0.77%) |
Aug 08, 2018 | 55.43 | 55.43 | 55.43 | 0 | -0.33(-0.59%) | |
Aug 06, 2018 | 55.77 | 55.77 | 55.77 | 0 | +0.00(+0.00%) | |
Aug 03, 2018 | 55.77 | 55.77 | 55.77 | 10 | +0.00(+0.00%) | |
Jul 31, 2018 | 55.77 | 55.77 | 55.77 | 0 | -0.59(-1.06%) | |
Jul 30, 2018 | 56.36 | 56.36 | 56.36 | 56.36 | 300 | +0.00(+0.00%) |
Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 23, 2018 | 55.27 | 55.27 | 55.27 | 160 | -0.64(-1.14%) | |
Jul 18, 2018 | 55.91 | 55.91 | 55.91 | 0 | +0.25(+0.45%) | |
Jul 11, 2018 | 55.66 | 55.66 | 55.66 | 0 | -0.33(-0.59%) | |
Jul 10, 2018 | 55.99 | 55.99 | 55.99 | 55.99 | 100 | -0.31(-0.55%) |
Jul 09, 2018 | 56.30 | 56.30 | 56.30 | 56.30 | 100 | +0.34(+0.61%) |
Jul 06, 2018 | 55.96 | 55.96 | 55.96 | 55.96 | 250 | +1.95(+3.61%) |
Jun 28, 2018 | 54.01 | 54.01 | 54.01 | 0 | +0.31(+0.58%) | |
Jun 26, 2018 | 53.70 | 53.70 | 53.70 | 1,053 | +0.20(+0.37%) | |
Jun 21, 2018 | 53.50 | 53.50 | 53.50 | 12 | +0.00(+0.00%) | |
Jun 20, 2018 | 53.50 | 53.50 | 53.50 | 53.50 | 150 | +2.14(+4.17%) |
Jun 13, 2018 | 51.36 | 51.36 | 51.36 | 50 | -0.24(-0.47%) | |
Jun 12, 2018 | 51.60 | 51.60 | 51.60 | 51.60 | 250 | -0.98(-1.86%) |
Jun 07, 2018 | 52.58 | 52.58 | 52.58 | 0 | -0.54(-1.02%) | |
Jun 06, 2018 | 53.08 | 53.12 | 53.08 | 53.12 | 3,864 | +0.61(+1.16%) |
May 31, 2018 | 52.51 | 52.51 | 52.51 | 13 | -0.12(-0.23%) | |
May 30, 2018 | 52.63 | 52.63 | 52.63 | 52.63 | 20,962 | -0.67(-1.26%) |
May 22, 2018 | 53.30 | 53.30 | 53.30 | 0 | +0.12(+0.23%) | |
May 10, 2018 | 53.18 | 53.18 | 53.18 | 0 | -1.56(-2.86%) | |
May 02, 2018 | 54.74 | 54.74 | 54.74 | 25 | +1.06(+1.98%) | |
Apr 30, 2018 | 53.68 | 53.68 | 53.68 | 0 | -1.24(-2.26%) | |
Apr 26, 2018 | 54.92 | 54.92 | 54.92 | 0 | -1.11(-1.98%) | |
Apr 23, 2018 | 56.03 | 56.03 | 56.03 | 0 | -0.37(-0.66%) | |
Apr 12, 2018 | 56.40 | 56.40 | 56.40 | 0 | -0.25(-0.44%) | |
Apr 11, 2018 | 56.95 | 56.95 | 56.65 | 56.65 | 1,600 | +1.83(+3.34%) |
Mar 28, 2018 | 54.82 | 54.82 | 54.82 | 0 | -2.03(-3.57%) | |
Mar 23, 2018 | 56.85 | 56.85 | 56.85 | 0 | -1.35(-2.32%) | |
Mar 19, 2018 | 58.20 | 58.20 | 58.20 | 0 | -0.74(-1.26%) | |
Mar 05, 2018 | 58.95 | 58.95 | 58.95 | 0 | +0.16(+0.28%) | |
Mar 01, 2018 | 58.78 | 58.78 | 58.78 | 0 | -0.22(-0.37%) | |
Feb 21, 2018 | 59.00 | 59.00 | 59.00 | 0 | -0.20(-0.34%) | |
Feb 20, 2018 | 59.20 | 59.20 | 59.20 | 59.20 | 1,050 | -0.18(-0.30%) |
Feb 15, 2018 | 59.38 | 59.38 | 59.38 | 0 | +0.49(+0.83%) | |
Feb 14, 2018 | 58.89 | 58.89 | 58.89 | 58.89 | 433 | -0.76(-1.27%) |
Feb 08, 2018 | 59.65 | 59.65 | 59.65 | 160 | -0.90(-1.48%) | |
Feb 07, 2018 | 61.50 | 60.55 | 60.55 | 430 | -0.95(-1.55%) | |
Feb 06, 2018 | 61.50 | 61.50 | 61.50 | 61.50 | 110 | -1.38(-2.19%) |
Feb 05, 2018 | 62.82 | 62.88 | 62.82 | 62.88 | 200 | -1.99(-3.07%) |
Jan 29, 2018 | 64.87 | 64.87 | 64.87 | 0 | +1.70(+2.68%) | |
Jan 25, 2018 | 63.17 | 63.17 | 63.17 | 0 | -0.33(-0.51%) | |
Jan 23, 2018 | 63.50 | 63.50 | 63.50 | 0 | -0.35(-0.55%) | |
Jan 17, 2018 | 63.85 | 63.85 | 63.85 | 7 | -0.18(-0.28%) | |
Jan 12, 2018 | 64.03 | 64.03 | 64.03 | 0 | +0.10(+0.16%) | |
Jan 08, 2018 | 63.93 | 63.93 | 63.93 | 0 | +0.91(+1.44%) | |
Dec 29, 2017 | 63.02 | 63.02 | 63.02 | 0 | +0.69(+1.10%) | |
Dec 27, 2017 | 62.34 | 62.34 | 62.34 | 0 | +0.83(+1.34%) | |
Dec 20, 2017 | 61.51 | 61.51 | 61.51 | 0 | +0.51(+0.84%) | |
Dec 15, 2017 | 61.00 | 61.00 | 61.00 | 0 | +0.17(+0.28%) | |
Dec 13, 2017 | 60.83 | 60.83 | 60.83 | 0 | +1.27(+2.13%) | |
Dec 08, 2017 | 59.56 | 59.56 | 59.56 | 0 | -1.10(-1.81%) | |
Nov 22, 2017 | 60.66 | 60.66 | 60.66 | 6,332 | +0.07(+0.12%) | |
Nov 20, 2017 | 60.59 | 60.59 | 60.59 | 0 | -0.50(-0.82%) | |
Nov 16, 2017 | 61.09 | 61.09 | 61.09 | 0 | -0.33(-0.54%) | |
Nov 14, 2017 | 61.42 | 61.42 | 61.42 | 0 | -1.08(-1.73%) | |
Nov 08, 2017 | 62.50 | 62.50 | 62.50 | 0 | +2.02(+3.34%) | |
Nov 06, 2017 | 60.48 | 60.48 | 60.48 | 0 | +0.98(+1.65%) |
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.
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.