Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 56.91 57.75 56.91 57.40 311,700 +0.18(+0.31%)
Sep 27, 2018 56.85 57.91 56.39 57.22 208,872 +0.41(+0.72%)
Sep 26, 2018 56.85 57.54 55.40 56.81 390,638 -0.15(-0.26%)
Sep 25, 2018 56.26 57.79 56.26 56.96 381,333 +0.30(+0.53%)
Sep 24, 2018 56.28 57.24 55.79 56.66 373,095 +0.05(+0.09%)
Sep 21, 2018 57.46 57.89 55.56 56.61 2,349,800 -0.52(-0.91%)
Sep 20, 2018 56.20 57.31 55.13 57.13 785,386 +1.27(+2.27%)
Sep 19, 2018 56.00 56.66 55.26 55.86 417,442 +0.02(+0.04%)
Sep 18, 2018 56.15 56.50 54.98 55.84 667,477 +1.02(+1.86%)
Sep 17, 2018 56.25 56.71 54.75 54.82 582,103 -1.64(-2.90%)
Sep 14, 2018 57.51 57.60 55.86 56.46 483,900 -1.05(-1.83%)
Sep 13, 2018 57.75 58.18 56.95 57.51 327,080 +0.09(+0.16%)
Sep 12, 2018 56.58 57.53 56.21 57.42 441,920 +0.88(+1.56%)
Sep 11, 2018 56.59 57.02 55.27 56.54 400,208 -0.41(-0.72%)
Sep 10, 2018 55.49 57.00 55.44 56.95 511,413 +1.74(+3.15%)
Sep 07, 2018 55.24 56.96 55.08 55.21 694,500 +0.06(+0.11%)
Sep 06, 2018 57.29 57.29 52.40 55.15 2,186,764 -3.57(-6.08%)
Sep 05, 2018 57.82 59.05 56.68 58.72 532,875 +0.97(+1.68%)
Sep 04, 2018 56.01 57.87 55.38 57.75 445,818 +1.46(+2.59%)
Aug 31, 2018 56.29 56.29 56.29 0 +0.81(+1.46%)
Aug 30, 2018 54.64 55.80 54.45 55.48 372,493 +0.77(+1.41%)
Aug 29, 2018 55.01 55.38 54.67 54.71 229,963 -0.04(-0.07%)
Aug 28, 2018 54.45 55.48 53.81 54.75 466,671 +0.50(+0.92%)
Aug 27, 2018 56.00 56.37 53.94 54.25 464,775 -1.69(-3.02%)
Aug 24, 2018 54.91 56.05 54.60 55.94 392,600 +1.35(+2.47%)
Aug 23, 2018 57.67 57.90 54.15 54.59 967,685 -3.08(-5.34%)
Aug 22, 2018 56.71 57.92 56.70 57.67 436,714 +0.96(+1.69%)
Aug 21, 2018 55.64 57.02 55.60 56.71 490,523 +1.03(+1.85%)
Aug 20, 2018 55.00 56.00 54.32 55.68 510,427 +0.80(+1.46%)
Aug 17, 2018 53.38 54.93 53.12 54.88 682,000 +1.33(+2.48%)
Aug 16, 2018 51.87 54.00 51.87 53.55 690,447 +2.12(+4.12%)
Aug 15, 2018 50.39 51.74 50.13 51.43 431,961 +0.79(+1.56%)
Aug 14, 2018 51.00 51.71 50.36 50.64 364,592 -0.06(-0.12%)
Aug 13, 2018 50.19 51.18 49.88 50.70 425,835 +0.42(+0.84%)
Aug 10, 2018 49.15 50.75 48.78 50.28 746,700 +1.13(+2.30%)
Aug 09, 2018 48.64 50.52 48.44 49.15 635,160 +0.91(+1.89%)
Aug 08, 2018 49.66 52.60 47.47 48.24 2,452,625 +3.30(+7.34%)
Aug 07, 2018 44.00 45.30 43.11 44.94 497,031 +0.44(+0.99%)
Aug 06, 2018 44.00 44.73 43.80 44.50 315,838 +0.42(+0.95%)
Aug 03, 2018 44.85 44.85 43.65 44.08 178,800 -0.66(-1.48%)
Aug 02, 2018 43.18 44.76 43.08 44.74 266,186 +1.34(+3.09%)
Aug 01, 2018 42.87 43.85 42.62 43.40 226,386 +0.53(+1.24%)
Jul 31, 2018 41.97 42.99 41.77 42.87 190,263 +1.10(+2.63%)
Jul 30, 2018 42.85 43.25 41.27 41.77 161,560 -1.01(-2.36%)
Jul 27, 2018 44.12 44.38 42.64 42.78 164,400 -1.14(-2.60%)
Jul 26, 2018 43.60 43.99 43.35 43.92 148,652 +0.03(+0.07%)
Jul 25, 2018 43.39 43.99 43.10 43.89 275,087 +0.39(+0.90%)
Jul 24, 2018 44.64 44.69 43.21 43.50 335,019 -0.90(-2.03%)
Jul 23, 2018 43.84 44.52 42.49 44.40 296,966 +0.36(+0.82%)
Jul 20, 2018 44.51 44.88 44.00 44.04 334,421 -0.34(-0.77%)
Jul 19, 2018 43.65 44.70 43.55 44.38 290,590 +0.32(+0.73%)
Jul 18, 2018 44.02 44.25 43.47 44.06 235,655 +0.07(+0.16%)
Jul 17, 2018 43.35 44.05 43.28 43.99 148,260 +0.57(+1.31%)
Jul 16, 2018 42.84 43.47 42.50 43.42 244,794 +0.49(+1.14%)
Jul 13, 2018 43.29 43.57 42.69 42.93 283,420 -0.21(-0.49%)
Jul 12, 2018 43.39 42.14 43.14 310,399 +0.65(+1.53%)
Jul 11, 2018 42.62 43.08 42.16 42.49 358,917 -0.22(-0.52%)
Jul 10, 2018 42.75 43.13 42.13 42.71 203,375 +0.12(+0.28%)
Jul 09, 2018 42.69 42.91 42.24 42.59 354,167 +0.30(+0.71%)
Jul 06, 2018 42.20 42.49 41.89 42.29 335,370 +0.14(+0.33%)
Jul 05, 2018 41.60 42.43 41.31 42.15 445,880 +0.67(+1.62%)
Jul 03, 2018 41.48 41.48 41.48 0 +0.31(+0.75%)
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.