Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 57.17 57.98 57.08 57.92 3,353,375 +0.92(+1.61%)
Sep 27, 2018 56.34 57.20 56.33 57.01 2,837,520 +0.65(+1.15%)
Sep 26, 2018 57.20 57.26 56.32 56.36 2,417,929 -0.69(-1.20%)
Sep 25, 2018 57.69 57.70 56.71 57.05 3,095,658 -0.68(-1.18%)
Sep 24, 2018 58.15 58.38 57.70 57.73 2,249,149 -0.62(-1.06%)
Sep 21, 2018 58.07 58.60 57.78 58.35 5,306,736 +0.26(+0.45%)
Sep 20, 2018 57.86 58.12 57.30 58.09 2,583,236 +0.08(+0.14%)
Sep 19, 2018 59.30 59.39 57.77 58.01 2,418,106 -1.19(-2.00%)
Sep 18, 2018 59.35 59.53 58.90 59.19 2,569,434 -0.30(-0.51%)
Sep 17, 2018 59.47 59.55 59.13 59.49 2,088,251 +0.16(+0.28%)
Sep 14, 2018 59.47 59.47 58.73 59.33 2,283,266 -0.30(-0.51%)
Sep 13, 2018 59.24 59.64 58.96 59.63 2,684,596 +0.38(+0.63%)
Sep 12, 2018 59.44 59.81 59.10 59.26 2,652,832 -0.38(-0.64%)
Sep 11, 2018 59.99 60.26 59.60 59.64 2,563,943 -0.34(-0.57%)
Sep 10, 2018 59.83 60.17 59.68 59.98 3,036,545 +0.59(+0.99%)
Sep 07, 2018 59.43 59.89 59.16 59.39 3,712,770 -0.53(-0.89%)
Sep 06, 2018 60.06 60.19 59.71 59.93 2,585,925 +0.07(+0.12%)
Sep 05, 2018 59.11 59.90 58.99 59.85 2,596,245 +0.80(+1.36%)
Sep 04, 2018 58.86 59.26 58.73 59.05 2,631,257 +0.43(+0.74%)
Aug 31, 2018 58.62 58.62 58.62 0 -0.07(-0.11%)
Aug 30, 2018 58.66 59.07 58.45 58.68 2,160,386 +0.09(+0.15%)
Aug 29, 2018 58.24 58.64 58.18 58.59 2,082,877 +0.48(+0.83%)
Aug 28, 2018 58.09 58.33 57.95 58.11 2,472,745 -0.04(-0.07%)
Aug 27, 2018 58.43 58.61 57.92 58.15 2,699,290 -0.32(-0.55%)
Aug 24, 2018 58.25 58.52 57.85 58.47 1,989,582 +0.16(+0.27%)
Aug 23, 2018 57.78 58.67 57.74 58.32 2,963,220 +0.51(+0.88%)
Aug 22, 2018 58.68 58.69 57.62 57.81 3,280,005 -0.74(-1.27%)
Aug 21, 2018 58.70 58.86 58.08 58.55 4,531,677 -0.43(-0.73%)
Aug 20, 2018 59.27 59.36 58.75 58.99 2,789,901 -0.26(-0.44%)
Aug 17, 2018 59.12 59.58 58.95 59.25 2,611,579 +0.13(+0.22%)
Aug 16, 2018 58.65 59.18 58.44 59.12 2,206,396 +0.47(+0.79%)
Aug 15, 2018 58.14 59.13 58.08 58.65 2,879,237 +0.61(+1.06%)
Aug 14, 2018 57.92 58.27 57.91 58.04 1,437,256 +0.07(+0.11%)
Aug 13, 2018 57.85 58.07 57.65 57.97 2,470,342 +0.07(+0.13%)
Aug 10, 2018 58.17 58.67 57.87 57.90 2,197,853 -0.11(-0.18%)
Aug 09, 2018 57.61 58.03 57.42 58.01 2,517,876 +0.55(+0.95%)
Aug 08, 2018 57.46 57.66 57.20 57.46 2,518,317 -0.25(-0.44%)
Aug 07, 2018 57.76 57.80 56.99 57.71 2,199,308 -0.02(-0.04%)
Aug 06, 2018 57.65 58.08 57.61 57.73 2,002,577 +0.07(+0.13%)
Aug 03, 2018 57.15 57.91 56.72 57.66 1,930,590 +0.56(+0.98%)
Aug 02, 2018 56.76 57.26 56.15 57.10 2,968,289 +0.15(+0.27%)
Aug 01, 2018 57.21 57.21 56.40 56.95 2,682,153 -0.68(-1.18%)
Jul 31, 2018 57.33 57.68 57.01 57.63 3,973,721 +0.60(+1.05%)
Jul 30, 2018 57.41 57.41 56.79 57.03 2,474,966 -0.60(-1.04%)
Jul 27, 2018 57.56 58.24 57.34 57.63 4,044,252 +0.08(+0.14%)
Jul 26, 2018 56.53 57.55 56.28 57.55 5,873,914 +1.34(+2.39%)
Jul 25, 2018 55.69 56.58 55.49 56.20 3,187,063 +0.26(+0.46%)
Jul 24, 2018 56.01 56.09 55.19 55.94 5,186,819 -0.31(-0.55%)
Jul 23, 2018 56.98 57.08 56.08 56.25 3,400,709 -0.79(-1.38%)
Jul 20, 2018 57.22 57.43 56.47 57.04 3,013,912 -0.19(-0.33%)
Jul 19, 2018 57.08 57.65 57.01 57.22 2,536,935 +0.32(+0.57%)
Jul 18, 2018 57.08 57.22 56.63 56.90 3,161,489 -0.16(-0.28%)
Jul 17, 2018 57.30 57.31 56.95 57.06 2,977,070 +0.02(+0.03%)
Jul 16, 2018 57.14 57.17 56.61 57.04 2,922,005 +0.06(+0.10%)
Jul 13, 2018 57.12 57.32 56.62 56.99 3,002,448 -0.02(-0.04%)
Jul 12, 2018 57.42 57.49 56.76 57.01 5,167,970 -0.30(-0.52%)
Jul 11, 2018 56.76 57.45 56.70 57.31 3,474,851 +0.79(+1.39%)
Jul 10, 2018 55.60 56.88 55.28 56.53 4,726,804 +0.74(+1.32%)
Jul 09, 2018 57.85 57.88 55.49 55.79 5,310,748 -2.18(-3.76%)
Jul 06, 2018 57.55 58.11 57.35 57.97 2,857,889 +0.35(+0.60%)
Jul 05, 2018 57.00 57.64 56.67 57.62 5,131,711 +0.51(+0.89%)
Jul 03, 2018 57.11 57.11 57.11 0 +0.36(+0.64%)
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.