Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 55.90 55.90 55.90 0 +0.15(+0.26%)
Aug 30, 2018 55.85 56.10 55.49 55.75 724,554 -0.38(-0.68%)
Aug 29, 2018 55.53 56.27 55.33 56.14 1,111,331 +1.28(+2.33%)
Aug 28, 2018 54.96 55.15 54.21 54.86 1,587,541 -0.25(-0.45%)
Aug 27, 2018 54.57 55.30 54.51 55.10 919,686 +1.46(+2.71%)
Aug 24, 2018 53.75 53.89 53.53 53.65 711,114 +0.13(+0.24%)
Aug 23, 2018 53.34 53.73 53.25 53.52 1,781,190 -0.21(-0.38%)
Aug 22, 2018 53.44 53.82 53.40 53.73 648,196 +0.20(+0.37%)
Aug 21, 2018 53.61 53.88 53.46 53.53 471,404 -0.17(-0.31%)
Aug 20, 2018 53.67 53.91 53.39 53.70 580,030 -0.28(-0.51%)
Aug 17, 2018 53.25 54.08 53.13 53.97 1,294,543 +1.01(+1.91%)
Aug 16, 2018 52.98 53.30 52.86 52.96 1,505,379 +0.13(+0.24%)
Aug 15, 2018 52.84 52.97 52.21 52.83 1,179,568 -0.56(-1.05%)
Aug 14, 2018 53.47 53.47 53.16 53.39 749,387 +0.11(+0.20%)
Aug 13, 2018 53.16 53.69 53.09 53.29 1,026,257 -0.47(-0.88%)
Aug 10, 2018 53.56 53.91 53.55 53.76 1,240,663 -0.73(-1.34%)
Aug 09, 2018 54.52 54.67 54.25 54.49 625,421 +0.59(+1.10%)
Aug 08, 2018 54.04 54.11 53.77 53.90 791,197 -0.75(-1.37%)
Aug 07, 2018 54.40 54.91 54.27 54.64 900,782 +1.07(+2.00%)
Aug 06, 2018 53.88 53.91 53.35 53.57 621,617 -0.49(-0.91%)
Aug 03, 2018 54.02 54.31 53.85 54.06 938,325 -0.31(-0.58%)
Aug 02, 2018 53.65 54.59 53.62 54.38 1,069,766 +0.28(+0.51%)
Aug 01, 2018 53.93 54.21 53.69 54.10 1,273,144 +0.96(+1.81%)
Jul 31, 2018 53.73 54.59 52.64 53.14 1,711,023 +1.65(+3.21%)
Jul 30, 2018 52.36 52.36 51.33 51.49 1,086,188 -1.04(-1.99%)
Jul 27, 2018 52.84 52.96 52.42 52.53 667,502 -0.26(-0.48%)
Jul 26, 2018 52.70 52.94 52.62 52.78 514,948 +0.00(+0.00%)
Jul 25, 2018 52.42 52.86 52.24 52.78 697,281 +0.97(+1.88%)
Jul 24, 2018 51.93 52.22 51.59 51.81 934,032 -0.47(-0.90%)
Jul 23, 2018 52.53 52.15 52.28 466,115 +0.20(+0.38%)
Jul 20, 2018 51.93 52.50 51.79 52.09 967,605 +0.31(+0.61%)
Jul 19, 2018 51.87 52.01 51.64 51.77 600,175 -0.43(-0.83%)
Jul 18, 2018 52.31 52.31 51.90 52.20 640,803 -0.55(-1.04%)
Jul 17, 2018 52.41 53.14 52.39 52.75 817,465 +0.35(+0.68%)
Jul 16, 2018 52.48 52.62 52.33 52.40 454,284 -0.04(-0.08%)
Jul 13, 2018 52.61 52.09 52.44 884,426 +1.08(+2.11%)
Jul 12, 2018 51.18 51.54 51.14 51.36 1,028,234 +0.25(+0.48%)
Jul 11, 2018 50.83 51.40 50.79 51.11 1,053,283 +0.28(+0.54%)
Jul 10, 2018 50.44 50.92 50.43 50.84 497,754 +0.07(+0.14%)
Jul 09, 2018 50.58 50.80 50.25 50.77 866,326 +2.00(+4.09%)
Jul 06, 2018 48.45 48.78 48.38 48.77 457,616 +0.51(+1.06%)
Jul 05, 2018 47.91 48.54 47.72 48.26 1,737,958 -1.88(-3.75%)
Jul 03, 2018 50.14 50.14 50.14 0 +0.03(+0.06%)
Jul 02, 2018 49.58 50.13 49.46 50.11 488,008 -0.31(-0.62%)
Jun 29, 2018 50.53 50.77 50.36 50.42 1,064,875 -0.43(-0.85%)
Jun 28, 2018 50.59 50.99 50.36 50.86 1,305,818 +1.39(+2.80%)
Jun 27, 2018 49.73 50.61 49.47 49.47 1,319,989 +0.29(+0.58%)
Jun 26, 2018 49.14 49.50 48.89 49.18 648,490 +0.46(+0.95%)
Jun 25, 2018 49.15 49.18 48.42 48.72 657,222 -0.83(-1.67%)
Jun 22, 2018 49.09 49.85 48.99 49.55 1,195,141 +1.13(+2.34%)
Jun 21, 2018 48.79 48.86 48.09 48.42 774,055 -0.33(-0.69%)
Jun 20, 2018 48.18 49.09 47.97 48.75 1,302,229 +1.30(+2.74%)
Jun 19, 2018 47.23 47.47 46.76 47.45 723,903 -0.13(-0.27%)
Jun 18, 2018 47.71 47.71 47.24 47.58 790,823 -0.74(-1.53%)
Jun 15, 2018 48.45 48.33 48.32 528,584 -0.01(-0.02%)
Jun 14, 2018 48.59 48.63 48.32 48.33 743,430 -0.68(-1.38%)
Jun 13, 2018 49.01 49.35 48.72 49.01 849,176 -0.03(-0.06%)
Jun 12, 2018 48.95 49.33 48.87 49.04 537,652 -0.64(-1.29%)
Jun 11, 2018 49.42 49.84 49.37 49.68 606,945 +0.53(+1.08%)
Jun 08, 2018 48.84 49.18 48.61 49.14 592,138 +0.08(+0.16%)
Jun 07, 2018 49.22 49.32 48.90 49.07 700,231 -0.30(-0.60%)
Jun 06, 2018 49.10 49.36 2,626,894 +0.86(+1.76%)
Jun 05, 2018 48.38 48.58 48.12 48.50 1,010,883 +0.23(+0.47%)
Jun 04, 2018 47.57 48.35 47.52 48.28 1,381,702 +1.39(+2.96%)
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.