Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 60.46 60.58 59.56 59.95 3,319,955 -0.76(-1.25%)
Oct 30, 2018 60.78 61.19 60.09 60.71 3,982,831 +0.20(+0.34%)
Oct 29, 2018 59.49 60.78 59.46 60.51 3,700,579 +1.06(+1.79%)
Oct 26, 2018 60.85 60.94 58.91 59.44 5,092,225 -0.65(-1.09%)
Oct 25, 2018 61.29 61.70 59.66 60.10 6,474,834 -1.65(-2.67%)
Oct 24, 2018 60.32 62.15 60.08 61.75 6,205,191 +1.73(+2.89%)
Oct 23, 2018 60.05 60.56 59.37 60.02 5,959,094 +0.24(+0.40%)
Oct 22, 2018 59.91 60.06 59.54 59.78 3,024,056 -0.09(-0.15%)
Oct 19, 2018 58.63 59.98 58.53 59.87 3,229,171 +1.29(+2.20%)
Oct 18, 2018 58.63 58.91 58.23 58.58 2,512,542 -0.03(-0.06%)
Oct 17, 2018 58.46 58.82 58.17 58.61 3,191,207 +0.02(+0.03%)
Oct 16, 2018 58.02 58.99 57.69 58.59 3,294,850 +0.56(+0.96%)
Oct 15, 2018 57.87 58.51 57.78 58.04 2,571,926 +0.10(+0.17%)
Oct 12, 2018 58.13 58.28 57.46 57.94 3,504,866 -0.26(-0.45%)
Oct 11, 2018 59.57 59.71 57.95 58.20 5,795,158 -1.21(-2.04%)
Oct 10, 2018 59.61 60.38 59.36 59.41 3,677,627 -0.29(-0.48%)
Oct 09, 2018 59.60 60.05 59.23 59.70 3,950,526 +0.16(+0.27%)
Oct 08, 2018 58.90 59.81 58.74 59.53 3,877,766 +0.80(+1.36%)
Oct 05, 2018 57.66 58.93 57.66 58.73 4,326,079 +1.07(+1.86%)
Oct 04, 2018 57.24 57.83 56.64 57.66 2,660,930 +0.28(+0.48%)
Oct 03, 2018 58.24 58.61 56.85 57.38 3,077,584 -0.92(-1.58%)
Oct 02, 2018 58.10 58.72 58.10 58.31 3,630,300 +0.37(+0.63%)
Oct 01, 2018 57.83 58.03 57.45 57.94 2,210,689 +0.02(+0.03%)
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%)
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.