Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 53.30 54.28 53.16 53.67 24,940,680 +0.76(+1.44%)
Oct 30, 2018 52.96 53.45 52.32 52.91 24,331,098 +0.15(+0.28%)
Oct 29, 2018 53.34 53.80 52.21 52.76 24,437,574 +0.11(+0.22%)
Oct 26, 2018 52.61 53.08 51.80 52.64 29,353,332 -0.62(-1.17%)
Oct 25, 2018 53.10 53.70 52.74 53.27 23,779,392 +0.96(+1.83%)
Oct 24, 2018 53.63 53.63 52.14 52.31 28,561,270 -1.58(-2.94%)
Oct 23, 2018 52.60 54.18 51.80 53.89 40,015,548 -0.71(-1.29%)
Oct 22, 2018 56.48 56.74 54.58 54.60 21,820,458 -1.86(-3.30%)
Oct 19, 2018 56.19 57.06 55.88 56.46 20,395,554 +0.20(+0.35%)
Oct 18, 2018 57.01 57.71 56.09 56.26 22,157,944 -1.00(-1.75%)
Oct 17, 2018 56.86 58.04 56.60 57.26 20,458,596 +0.11(+0.19%)
Oct 16, 2018 57.30 57.42 56.71 57.15 18,848,388 +0.41(+0.72%)
Oct 15, 2018 57.50 57.92 56.72 56.74 21,539,174 -0.52(-0.90%)
Oct 12, 2018 57.76 58.40 56.09 57.26 35,400,440 +1.20(+2.14%)
Oct 11, 2018 56.69 57.92 56.05 56.06 35,223,940 -1.29(-2.24%)
Oct 10, 2018 59.09 59.44 57.28 57.35 28,870,266 -1.59(-2.70%)
Oct 09, 2018 59.08 59.61 58.55 58.94 19,086,670 -0.57(-0.96%)
Oct 08, 2018 58.78 59.83 58.64 59.52 14,583,959 +0.14(+0.23%)
Oct 05, 2018 59.81 59.95 59.09 59.38 14,003,763 -0.16(-0.28%)
Oct 04, 2018 59.67 60.65 59.05 59.54 23,121,004 +0.21(+0.36%)
Oct 03, 2018 59.47 59.72 59.05 59.33 14,607,245 +0.46(+0.78%)
Oct 02, 2018 58.63 59.18 58.24 58.87 15,547,278 -0.11(-0.18%)
Oct 01, 2018 59.23 59.74 58.83 58.97 13,738,260 +0.16(+0.26%)
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%)
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.