Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 59.08 59.38 58.60 58.82 17,492,690 -0.99(-1.66%)
Sep 27, 2018 59.77 60.36 59.34 59.81 13,927,449 +0.41(+0.69%)
Sep 26, 2018 60.28 60.66 59.33 59.40 18,366,326 -0.87(-1.44%)
Sep 25, 2018 60.85 61.11 60.24 60.27 15,030,945 -0.27(-0.45%)
Sep 24, 2018 60.74 61.11 59.95 60.54 17,103,982 -0.25(-0.42%)
Sep 21, 2018 61.47 61.69 60.65 60.79 35,218,096 -0.52(-0.86%)
Sep 20, 2018 61.08 61.50 60.88 61.32 28,717,844 +0.88(+1.45%)
Sep 19, 2018 58.65 60.78 58.65 60.44 26,544,084 +1.93(+3.31%)
Sep 18, 2018 58.46 58.70 57.88 58.51 13,973,356 +0.39(+0.68%)
Sep 17, 2018 58.04 58.58 57.72 58.11 13,798,303 +0.28(+0.48%)
Sep 14, 2018 57.54 58.11 57.51 57.83 11,774,045 +0.32(+0.56%)
Sep 13, 2018 58.13 58.79 57.42 57.51 16,498,158 -0.30(-0.51%)
Sep 12, 2018 58.18 58.74 57.81 57.81 21,275,598 +0.89(+1.56%)
Sep 11, 2018 56.78 57.15 56.50 56.92 15,428,528 -0.16(-0.29%)
Sep 10, 2018 57.38 57.62 57.08 57.09 15,067,553 -0.01(-0.01%)
Sep 07, 2018 57.67 57.76 56.95 57.10 18,515,522 -0.39(-0.67%)
Sep 06, 2018 58.15 58.30 57.33 57.48 18,548,000 -0.87(-1.49%)
Sep 05, 2018 58.38 58.85 58.33 58.35 16,024,479 -0.19(-0.32%)
Sep 04, 2018 58.20 58.69 57.69 58.54 12,327,953 +0.13(+0.22%)
Aug 31, 2018 58.41 58.41 58.41 0 -0.18(-0.31%)
Aug 30, 2018 59.11 59.33 58.47 58.59 16,096,928 -0.88(-1.48%)
Aug 29, 2018 59.28 59.72 59.05 59.47 8,716,765 +0.12(+0.21%)
Aug 28, 2018 59.50 59.65 59.21 59.34 11,817,079 -0.01(-0.01%)
Aug 27, 2018 58.27 59.56 58.16 59.35 16,520,595 +1.41(+2.43%)
Aug 24, 2018 57.88 58.42 57.81 57.94 10,684,495 -0.11(-0.20%)
Aug 23, 2018 58.24 58.38 57.92 58.06 10,129,465 -0.25(-0.44%)
Aug 22, 2018 58.34 58.56 58.18 58.31 8,900,867 -0.10(-0.17%)
Aug 21, 2018 57.91 58.74 57.87 58.41 14,937,611 +0.58(+1.01%)
Aug 20, 2018 56.95 57.97 56.88 57.83 13,700,538 +0.71(+1.23%)
Aug 17, 2018 56.92 57.28 56.77 57.12 12,598,922 +0.09(+0.16%)
Aug 16, 2018 56.70 57.30 56.65 57.03 16,390,052 +0.75(+1.33%)
Aug 15, 2018 56.76 56.92 55.82 56.28 23,115,148 -1.12(-1.94%)
Aug 14, 2018 56.82 57.56 56.78 57.40 15,450,535 +0.70(+1.23%)
Aug 13, 2018 57.56 57.69 56.62 56.70 20,632,584 -0.90(-1.57%)
Aug 10, 2018 57.91 58.13 57.31 57.60 24,686,672 -1.41(-2.39%)
Aug 09, 2018 59.39 59.56 58.94 59.01 13,468,715 -0.75(-1.25%)
Aug 08, 2018 59.15 60.02 59.08 59.76 12,416,810 +0.39(+0.66%)
Aug 07, 2018 59.50 59.77 59.35 59.37 15,845,171 +0.01(+0.01%)
Aug 06, 2018 59.16 59.56 58.97 59.36 12,345,369 +0.01(+0.01%)
Aug 03, 2018 58.74 59.46 58.68 59.35 16,685,376 +0.82(+1.40%)
Aug 02, 2018 58.12 58.60 57.86 58.53 16,261,064 -0.07(-0.13%)
Aug 01, 2018 59.07 59.53 58.58 58.60 16,705,423 +0.03(+0.06%)
Jul 31, 2018 58.82 58.96 58.36 58.57 16,702,318 -0.33(-0.55%)
Jul 30, 2018 58.55 59.31 58.50 58.90 20,053,598 +0.49(+0.84%)
Jul 27, 2018 58.14 58.51 57.98 58.41 13,740,391 +0.29(+0.49%)
Jul 26, 2018 58.46 58.59 58.05 58.12 13,704,341 -0.31(-0.53%)
Jul 25, 2018 57.70 58.46 57.64 58.43 17,491,952 +0.53(+0.91%)
Jul 24, 2018 57.36 58.23 57.29 57.90 26,858,580 +0.70(+1.22%)
Jul 23, 2018 56.35 57.40 56.23 57.20 19,344,044 +0.81(+1.43%)
Jul 20, 2018 56.05 56.67 55.83 56.40 14,754,328 +0.19(+0.33%)
Jul 19, 2018 56.62 56.67 55.85 56.21 18,206,156 -0.70(-1.23%)
Jul 18, 2018 56.40 57.24 56.40 56.91 20,017,588 +0.41(+0.72%)
Jul 17, 2018 56.62 56.93 56.05 56.50 21,179,376 -0.09(-0.16%)
Jul 16, 2018 54.88 56.80 54.82 56.59 32,719,228 +2.00(+3.67%)
Jul 13, 2018 55.39 55.65 53.95 54.59 41,816,032 -1.23(-2.20%)
Jul 12, 2018 55.70 55.89 55.35 55.82 16,365,384 +0.49(+0.88%)
Jul 11, 2018 55.38 55.78 55.27 55.33 16,273,929 -0.26(-0.47%)
Jul 10, 2018 56.40 56.50 55.36 55.59 20,898,424 -0.58(-1.03%)
Jul 09, 2018 55.00 56.26 54.99 56.17 18,585,522 +1.47(+2.68%)
Jul 06, 2018 53.95 54.86 53.69 54.70 16,170,619 +0.47(+0.87%)
Jul 05, 2018 54.13 54.45 53.95 54.23 15,148,319 +0.41(+0.76%)
Jul 03, 2018 53.82 53.82 53.82 0 -0.90(-1.64%)
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.