Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 52.80 53.72 52.68 53.18 4,256,460 +1.09(+2.09%)
Oct 30, 2018 51.20 52.31 51.10 52.09 4,296,658 +0.95(+1.86%)
Oct 29, 2018 51.31 51.98 50.54 51.14 3,973,709 +0.65(+1.28%)
Oct 26, 2018 50.61 51.59 49.97 50.49 5,124,768 -1.43(-2.75%)
Oct 25, 2018 50.56 52.35 50.44 51.92 4,382,317 +1.85(+3.70%)
Oct 24, 2018 52.36 53.08 50.01 50.07 5,233,203 -2.66(-5.05%)
Oct 23, 2018 51.85 53.06 51.40 52.73 4,022,991 -0.50(-0.95%)
Oct 22, 2018 52.65 53.54 52.36 53.24 3,076,906 +0.71(+1.35%)
Oct 19, 2018 52.54 52.98 52.18 52.53 3,872,840 +0.08(+0.15%)
Oct 18, 2018 52.89 53.16 51.19 52.45 4,275,424 -0.71(-1.34%)
Oct 17, 2018 53.11 53.19 52.18 53.16 2,718,822 +0.13(+0.24%)
Oct 16, 2018 53.07 53.68 52.71 53.03 3,848,911 +0.16(+0.31%)
Oct 15, 2018 54.03 54.59 52.85 52.87 3,646,230 -1.84(-3.35%)
Oct 12, 2018 55.58 55.58 54.12 54.70 3,503,664 +0.31(+0.58%)
Oct 11, 2018 54.87 55.59 54.15 54.39 2,750,910 -0.52(-0.95%)
Oct 10, 2018 57.21 57.46 54.88 54.91 4,197,922 -2.39(-4.18%)
Oct 09, 2018 58.09 58.20 57.23 57.30 1,942,607 -0.92(-1.58%)
Oct 08, 2018 57.78 58.29 57.37 58.22 1,742,198 +0.39(+0.67%)
Oct 05, 2018 58.19 58.52 57.16 57.83 1,989,834 -0.64(-1.09%)
Oct 04, 2018 58.98 59.40 58.08 58.47 1,814,200 -0.35(-0.60%)
Oct 03, 2018 58.99 59.04 58.51 58.82 2,297,631 +0.08(+0.14%)
Oct 02, 2018 57.76 58.85 57.64 58.74 2,576,977 +0.90(+1.56%)
Oct 01, 2018 57.37 58.32 57.05 57.84 3,402,634 +0.76(+1.34%)
Sep 28, 2018 56.65 57.26 56.58 57.08 2,028,852 +0.34(+0.60%)
Sep 27, 2018 56.78 57.09 56.40 56.74 1,692,062 +0.14(+0.25%)
Sep 26, 2018 57.63 57.74 56.52 56.59 2,163,681 -1.23(-2.12%)
Sep 25, 2018 57.24 57.97 57.23 57.82 2,032,417 +0.87(+1.52%)
Sep 24, 2018 57.58 58.18 56.89 56.95 1,530,561 -0.62(-1.07%)
Sep 21, 2018 57.71 58.00 56.89 57.57 3,612,507 -0.03(-0.05%)
Sep 20, 2018 58.85 58.93 57.47 57.59 1,934,719 -0.38(-0.66%)
Sep 19, 2018 57.90 58.45 57.73 57.98 1,863,704 +0.51(+0.89%)
Sep 18, 2018 56.78 57.94 56.68 57.47 2,233,401 +1.09(+1.93%)
Sep 17, 2018 56.08 57.04 56.07 56.38 1,465,083 +0.42(+0.75%)
Sep 14, 2018 56.69 56.74 55.31 55.96 2,772,735 -0.82(-1.45%)
Sep 13, 2018 57.38 57.57 56.60 56.78 1,594,352 -0.05(-0.09%)
Sep 12, 2018 56.34 57.05 56.02 56.83 1,718,491 +0.77(+1.37%)
Sep 11, 2018 55.21 56.20 54.81 56.06 2,356,596 +0.23(+0.42%)
Sep 10, 2018 56.70 56.88 55.79 55.83 1,453,989 -0.72(-1.26%)
Sep 07, 2018 56.96 56.96 55.92 56.55 2,348,990 -0.06(-0.11%)
Sep 06, 2018 56.31 57.35 56.22 56.61 1,954,701 -0.29(-0.50%)
Sep 05, 2018 55.47 57.05 55.30 56.90 3,587,804 +1.27(+2.28%)
Sep 04, 2018 55.22 55.89 54.78 55.63 3,177,770 -0.26(-0.46%)
Aug 31, 2018 55.89 55.89 55.89 0 -0.26(-0.46%)
Aug 30, 2018 56.92 57.01 55.93 56.15 2,545,750 -1.16(-2.03%)
Aug 29, 2018 57.08 57.67 56.41 57.31 1,757,037 +0.23(+0.41%)
Aug 28, 2018 57.36 57.67 56.66 57.08 1,370,982 +0.11(+0.19%)
Aug 27, 2018 56.30 57.16 56.17 56.97 1,775,142 +1.06(+1.90%)
Aug 24, 2018 56.13 56.45 55.55 55.90 3,531,650 +0.45(+0.81%)
Aug 23, 2018 56.77 56.77 55.34 55.46 2,316,854 -1.58(-2.77%)
Aug 22, 2018 57.18 57.43 56.86 57.04 1,626,659 -0.01(-0.02%)
Aug 21, 2018 56.06 57.46 56.06 57.05 3,170,617 +1.12(+2.00%)
Aug 20, 2018 56.02 56.39 55.79 55.93 3,093,468 +0.15(+0.27%)
Aug 17, 2018 55.15 55.98 54.48 55.78 2,410,276 +0.55(+1.00%)
Aug 16, 2018 54.97 55.71 54.78 55.22 4,322,603 +0.58(+1.06%)
Aug 15, 2018 55.91 56.06 54.51 54.64 4,211,287 -2.19(-3.85%)
Aug 14, 2018 56.63 56.97 56.55 56.83 1,504,952 +0.36(+0.63%)
Aug 13, 2018 56.98 57.39 56.41 56.48 3,176,145 -0.26(-0.46%)
Aug 10, 2018 56.23 57.16 55.94 56.74 3,332,918 +0.04(+0.06%)
Aug 09, 2018 57.60 57.77 56.65 56.70 2,414,546 -0.92(-1.60%)
Aug 08, 2018 57.84 58.09 57.33 57.62 1,346,493 -0.09(-0.15%)
Aug 07, 2018 57.96 58.43 57.64 57.71 1,680,370 +0.47(+0.83%)
Aug 06, 2018 57.46 57.71 57.02 57.24 2,725,150 -0.41(-0.71%)
Aug 03, 2018 57.87 58.19 57.36 57.65 1,777,735 -0.06(-0.11%)
Aug 02, 2018 57.99 58.41 57.41 57.71 3,446,643 -1.03(-1.75%)
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.