Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 52.34 53.30 52.20 52.70 25,399,406 +0.75(+1.44%)
Oct 30, 2018 52.01 52.48 51.37 51.95 24,778,612 +0.14(+0.28%)
Oct 29, 2018 52.38 52.83 51.27 51.81 24,887,048 +0.11(+0.22%)
Oct 26, 2018 51.66 52.12 50.86 51.69 29,893,220 -0.61(-1.17%)
Oct 25, 2018 52.14 52.73 51.79 52.31 24,216,760 +0.94(+1.83%)
Oct 24, 2018 52.66 52.66 51.19 51.36 29,086,590 -1.55(-2.94%)
Oct 23, 2018 51.65 53.20 50.86 52.92 40,751,544 -0.69(-1.29%)
Oct 22, 2018 55.46 55.72 53.59 53.61 22,221,796 -1.83(-3.30%)
Oct 19, 2018 55.18 56.03 54.87 55.44 20,770,684 +0.19(+0.35%)
Oct 18, 2018 55.98 56.67 55.08 55.24 22,565,490 -0.98(-1.75%)
Oct 17, 2018 55.83 56.99 55.57 56.23 20,834,884 +0.10(+0.19%)
Oct 16, 2018 56.27 56.39 55.69 56.12 19,195,060 +0.40(+0.72%)
Oct 15, 2018 56.46 56.87 55.69 55.72 21,935,338 -0.51(-0.90%)
Oct 12, 2018 56.72 57.35 55.08 56.23 36,051,548 +1.18(+2.14%)
Oct 11, 2018 55.66 56.87 55.03 55.05 35,871,804 -1.26(-2.24%)
Oct 10, 2018 58.02 58.37 56.25 56.31 29,401,270 -1.56(-2.70%)
Oct 09, 2018 58.01 58.53 57.49 57.88 19,437,726 -0.56(-0.96%)
Oct 08, 2018 57.72 58.75 57.58 58.44 14,852,197 +0.14(+0.23%)
Oct 05, 2018 58.73 58.87 58.02 58.30 14,261,330 -0.16(-0.28%)
Oct 04, 2018 58.59 59.56 57.98 58.46 23,546,262 +0.21(+0.36%)
Oct 03, 2018 58.40 58.64 57.98 58.26 14,875,912 +0.45(+0.78%)
Oct 02, 2018 57.57 58.11 57.19 57.80 15,833,235 -0.10(-0.18%)
Oct 01, 2018 58.16 58.66 57.77 57.91 13,990,944 +0.15(+0.26%)
Sep 28, 2018 58.01 58.31 57.55 57.76 17,814,428 -0.97(-1.66%)
Sep 27, 2018 58.69 59.27 58.27 58.73 14,183,613 +0.40(+0.69%)
Sep 26, 2018 59.19 59.57 58.26 58.33 18,704,132 -0.85(-1.44%)
Sep 25, 2018 59.75 60.00 59.15 59.18 15,307,405 -0.27(-0.45%)
Sep 24, 2018 59.64 60.00 58.87 59.45 17,418,570 -0.25(-0.42%)
Sep 21, 2018 60.36 60.57 59.56 59.70 35,865,852 -0.52(-0.86%)
Sep 20, 2018 59.98 60.39 59.78 60.21 29,246,044 +0.86(+1.45%)
Sep 19, 2018 57.59 59.68 57.59 59.35 27,032,302 +1.90(+3.31%)
Sep 18, 2018 57.40 57.64 56.84 57.45 14,230,364 +0.39(+0.68%)
Sep 17, 2018 56.99 57.52 56.68 57.06 14,052,091 +0.27(+0.48%)
Sep 14, 2018 56.50 57.06 56.48 56.79 11,990,602 +0.31(+0.56%)
Sep 13, 2018 57.08 57.72 56.38 56.48 16,801,604 -0.29(-0.51%)
Sep 12, 2018 57.13 57.68 56.77 56.77 21,666,914 +0.87(+1.56%)
Sep 11, 2018 55.76 56.12 55.48 55.90 15,712,300 -0.16(-0.29%)
Sep 10, 2018 56.34 56.58 56.05 56.06 15,344,686 -0.01(-0.01%)
Sep 07, 2018 56.63 56.72 55.92 56.07 18,856,074 -0.38(-0.67%)
Sep 06, 2018 57.10 57.25 56.29 56.44 18,889,148 -0.85(-1.49%)
Sep 05, 2018 57.32 57.79 57.27 57.30 16,319,212 -0.19(-0.32%)
Sep 04, 2018 57.15 57.63 56.65 57.48 12,554,698 +0.13(+0.22%)
Aug 31, 2018 57.35 57.35 57.35 0 -0.18(-0.31%)
Aug 30, 2018 58.04 58.26 57.42 57.53 16,392,995 -0.86(-1.48%)
Aug 29, 2018 58.21 58.64 57.98 58.39 8,877,090 +0.12(+0.21%)
Aug 28, 2018 58.42 58.57 58.14 58.27 12,034,428 -0.01(-0.01%)
Aug 27, 2018 57.22 58.49 57.11 58.28 16,824,454 +1.38(+2.43%)
Aug 24, 2018 56.84 57.37 56.77 56.89 10,881,012 -0.11(-0.20%)
Aug 23, 2018 57.18 57.33 56.87 57.01 10,315,773 -0.25(-0.44%)
Aug 22, 2018 57.29 57.50 57.13 57.26 9,064,578 -0.10(-0.17%)
Aug 21, 2018 56.86 57.68 56.82 57.35 15,212,354 +0.57(+1.01%)
Aug 20, 2018 55.92 56.92 55.86 56.78 13,952,528 +0.69(+1.23%)
Aug 17, 2018 55.89 56.25 55.75 56.09 12,830,651 +0.09(+0.16%)
Aug 16, 2018 55.68 56.27 55.62 56.00 16,691,509 +0.73(+1.33%)
Aug 15, 2018 55.74 55.90 54.81 55.27 23,540,298 -1.09(-1.94%)
Aug 14, 2018 55.79 56.52 55.75 56.36 15,734,712 +0.68(+1.23%)
Aug 13, 2018 56.52 56.64 55.60 55.68 21,012,074 -0.89(-1.57%)
Aug 10, 2018 56.86 57.08 56.27 56.56 25,140,726 -1.38(-2.39%)
Aug 09, 2018 58.32 58.49 57.88 57.95 13,716,441 -0.73(-1.25%)
Aug 08, 2018 58.08 58.94 58.01 58.68 12,645,189 +0.39(+0.66%)
Aug 07, 2018 58.42 58.69 58.28 58.30 16,136,606 +0.01(+0.01%)
Aug 06, 2018 58.09 58.49 57.91 58.29 12,572,434 +0.01(+0.01%)
Aug 03, 2018 57.68 58.38 57.62 58.28 16,992,266 +0.81(+1.40%)
Aug 02, 2018 57.07 57.55 56.82 57.47 16,560,148 -0.07(-0.13%)
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.