Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 60.14 60.63 59.53 59.81 1,691,700 -0.21(-0.35%)
Sep 27, 2018 60.18 60.57 59.83 60.02 1,477,393 -0.36(-0.60%)
Sep 26, 2018 59.83 61.38 59.75 60.38 1,797,200 +0.64(+1.07%)
Sep 25, 2018 60.36 60.68 59.47 59.74 2,559,752 -0.25(-0.42%)
Sep 24, 2018 60.33 60.86 59.66 59.99 1,702,150 -0.35(-0.58%)
Sep 21, 2018 61.16 62.02 60.17 60.34 3,465,000 -0.69(-1.13%)
Sep 20, 2018 63.75 63.78 60.72 61.03 4,148,074 -3.11(-4.85%)
Sep 19, 2018 64.14 64.73 63.57 64.14 1,311,653 +0.08(+0.12%)
Sep 18, 2018 64.16 64.78 63.93 64.06 1,444,218 -0.04(-0.06%)
Sep 17, 2018 65.40 65.46 63.78 64.10 1,606,169 -1.40(-2.14%)
Sep 14, 2018 65.58 65.58 64.31 65.50 1,818,800 +0.02(+0.03%)
Sep 13, 2018 65.73 66.09 65.14 65.48 1,443,545 -0.36(-0.55%)
Sep 12, 2018 65.75 66.01 65.09 65.84 1,198,253 +0.18(+0.27%)
Sep 11, 2018 65.31 66.10 65.20 65.66 1,846,039 +0.17(+0.26%)
Sep 10, 2018 65.98 66.27 65.23 65.49 2,029,065 -0.23(-0.35%)
Sep 07, 2018 64.97 66.33 64.52 65.72 2,317,700 +0.61(+0.94%)
Sep 06, 2018 65.16 66.30 64.95 65.11 2,459,603 +0.28(+0.43%)
Sep 05, 2018 64.99 65.78 64.07 64.83 5,209,989 -0.19(-0.29%)
Sep 04, 2018 63.37 65.06 63.30 65.02 3,321,004 +2.17(+3.45%)
Aug 31, 2018 62.85 62.85 62.85 0 +0.60(+0.96%)
Aug 30, 2018 60.89 62.28 60.89 62.25 2,060,374 +0.87(+1.42%)
Aug 29, 2018 61.71 61.75 59.92 61.38 2,899,794 -0.61(-0.98%)
Aug 28, 2018 60.77 62.35 60.61 61.99 2,333,514 +1.40(+2.31%)
Aug 27, 2018 61.99 61.99 60.30 60.59 2,528,917 -1.47(-2.37%)
Aug 24, 2018 61.77 62.74 61.58 62.06 5,099,000 +0.06(+0.10%)
Aug 23, 2018 60.79 62.18 60.41 62.00 2,685,105 +1.43(+2.36%)
Aug 22, 2018 61.56 61.98 60.51 60.57 2,184,170 -0.78(-1.27%)
Aug 21, 2018 61.73 62.05 60.49 61.35 4,429,454 -0.21(-0.34%)
Aug 20, 2018 59.39 61.73 59.07 61.56 9,038,091 +2.38(+4.02%)
Aug 17, 2018 55.65 59.25 55.27 59.18 17,078,400 +6.90(+13.20%)
Aug 16, 2018 52.11 52.64 50.93 52.28 5,658,518 +0.42(+0.81%)
Aug 15, 2018 54.02 54.08 51.48 51.86 3,668,462 -3.02(-5.50%)
Aug 14, 2018 53.38 54.97 53.31 54.88 2,883,761 +1.93(+3.64%)
Aug 13, 2018 52.70 53.30 52.55 52.95 1,791,985 +0.37(+0.70%)
Aug 10, 2018 52.26 53.30 52.06 52.58 2,211,900 +0.03(+0.06%)
Aug 09, 2018 51.70 52.67 51.53 52.55 1,891,001 +0.98(+1.90%)
Aug 08, 2018 50.68 51.63 50.67 51.57 1,597,225 +0.58(+1.14%)
Aug 07, 2018 50.79 51.35 50.06 50.99 2,951,095 +0.06(+0.12%)
Aug 06, 2018 50.24 51.08 50.19 50.93 1,746,599 +0.35(+0.69%)
Aug 03, 2018 50.96 51.47 49.97 50.58 2,203,300 -0.17(-0.33%)
Aug 02, 2018 50.19 50.98 49.88 50.75 2,235,347 +0.49(+0.97%)
Aug 01, 2018 51.99 52.23 50.16 50.26 1,985,465 -2.15(-4.10%)
Jul 31, 2018 52.82 53.10 52.09 52.41 1,428,620 -0.08(-0.15%)
Jul 30, 2018 51.89 52.80 51.89 52.49 1,247,966 +0.52(+1.00%)
Jul 27, 2018 52.93 53.28 51.81 51.97 1,271,500 -0.86(-1.63%)
Jul 26, 2018 53.55 54.28 52.76 52.83 1,181,716 -0.58(-1.09%)
Jul 25, 2018 52.79 53.42 52.67 53.41 1,430,555 +0.89(+1.69%)
Jul 24, 2018 53.16 53.20 52.33 52.52 1,445,951 -0.58(-1.09%)
Jul 23, 2018 52.48 53.49 52.41 53.10 1,705,601 +0.51(+0.97%)
Jul 20, 2018 53.76 54.61 52.52 52.59 4,550,330 -1.44(-2.67%)
Jul 19, 2018 53.00 54.09 52.99 54.03 1,164,600 +0.97(+1.83%)
Jul 18, 2018 52.40 53.18 52.31 53.06 1,314,801 +0.75(+1.43%)
Jul 17, 2018 52.25 52.70 51.66 52.31 1,338,044 -0.12(-0.23%)
Jul 16, 2018 52.24 52.76 51.72 52.43 1,282,461 +0.25(+0.48%)
Jul 13, 2018 53.25 53.86 52.02 52.18 2,312,595 -1.21(-2.27%)
Jul 12, 2018 53.55 53.69 52.44 53.39 3,253,286 -0.03(-0.06%)
Jul 11, 2018 52.03 53.55 51.63 53.42 3,057,498 +1.33(+2.55%)
Jul 10, 2018 52.00 52.43 50.31 52.09 7,674,778 -1.43(-2.67%)
Jul 09, 2018 54.00 54.11 52.61 53.52 4,130,002 -0.43(-0.80%)
Jul 06, 2018 53.01 54.09 52.88 53.95 3,272,389 +0.83(+1.56%)
Jul 05, 2018 51.88 53.17 51.68 53.12 3,728,908 +1.74(+3.39%)
Jul 03, 2018 51.38 51.38 51.38 0 +0.67(+1.32%)
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.