Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.01 51.19 49.98 50.94 342,329 -0.06(-0.12%)
Sep 27, 2018 50.09 51.05 49.80 51.00 306,658 +1.14(+2.29%)
Sep 26, 2018 50.19 50.71 49.46 49.85 374,813 -0.54(-1.08%)
Sep 25, 2018 52.81 52.81 50.30 50.39 552,610 -2.86(-5.37%)
Sep 24, 2018 53.24 53.34 52.41 53.25 505,495 -0.07(-0.13%)
Sep 21, 2018 51.94 53.51 51.94 53.32 696,218 +1.26(+2.42%)
Sep 20, 2018 52.34 52.77 51.76 52.06 608,602 +0.20(+0.38%)
Sep 19, 2018 52.42 52.56 51.31 51.86 252,764 -0.39(-0.75%)
Sep 18, 2018 52.67 52.75 51.95 52.26 344,166 -0.11(-0.21%)
Sep 17, 2018 53.16 53.16 51.79 52.37 355,247 -0.58(-1.10%)
Sep 14, 2018 52.72 53.15 52.39 52.95 340,808 +0.52(+1.00%)
Sep 13, 2018 52.00 52.97 51.60 52.43 397,944 +0.99(+1.92%)
Sep 12, 2018 52.78 53.08 51.22 51.44 681,011 -1.84(-3.46%)
Sep 11, 2018 54.49 54.83 53.05 53.28 412,458 -1.60(-2.91%)
Sep 10, 2018 55.79 55.79 54.19 54.88 336,933 -0.41(-0.75%)
Sep 07, 2018 54.24 55.55 54.14 55.30 403,474 +1.04(+1.91%)
Sep 06, 2018 60.73 61.14 54.22 54.26 906,237 -6.78(-11.11%)
Sep 05, 2018 58.60 61.07 58.39 61.04 763,129 +2.72(+4.67%)
Sep 04, 2018 58.45 58.72 57.38 58.32 467,244 -0.43(-0.74%)
Aug 31, 2018 58.76 58.76 58.76 0 +0.44(+0.76%)
Aug 30, 2018 58.15 58.93 58.09 58.31 467,226 +0.15(+0.25%)
Aug 29, 2018 58.92 58.95 58.04 58.17 424,827 -0.67(-1.14%)
Aug 28, 2018 58.83 59.39 58.29 58.84 265,563 +0.30(+0.51%)
Aug 27, 2018 57.56 59.38 57.47 58.54 303,525 +1.30(+2.27%)
Aug 24, 2018 57.73 57.93 56.94 57.24 266,785 -0.16(-0.27%)
Aug 23, 2018 57.81 58.51 57.36 57.40 306,128 -0.31(-0.53%)
Aug 22, 2018 57.43 58.10 57.23 57.70 290,152 +0.06(+0.10%)
Aug 21, 2018 56.86 58.21 56.86 57.64 323,014 +0.95(+1.67%)
Aug 20, 2018 56.80 57.20 56.27 56.70 253,976 -0.09(-0.16%)
Aug 17, 2018 57.36 57.81 55.94 56.78 549,085 -1.08(-1.87%)
Aug 16, 2018 58.72 58.95 57.70 57.87 326,577 -0.44(-0.76%)
Aug 15, 2018 58.82 59.28 57.79 58.31 361,046 -0.90(-1.52%)
Aug 14, 2018 59.03 59.87 59.03 59.21 435,268 +0.46(+0.79%)
Aug 13, 2018 58.90 59.32 58.57 58.75 336,471 +0.04(+0.07%)
Aug 10, 2018 59.65 59.78 58.27 58.71 368,085 -1.50(-2.49%)
Aug 09, 2018 61.36 61.40 60.10 60.21 472,180 -1.27(-2.07%)
Aug 08, 2018 60.30 61.51 60.20 61.48 360,484 +0.95(+1.56%)
Aug 07, 2018 60.68 60.92 60.15 60.53 273,047 +0.10(+0.16%)
Aug 06, 2018 59.67 60.59 59.00 60.43 480,324 +0.78(+1.31%)
Aug 03, 2018 59.53 59.94 58.68 59.65 411,281 +0.43(+0.73%)
Aug 02, 2018 58.71 59.77 58.21 59.22 522,882 +0.15(+0.25%)
Aug 01, 2018 60.32 60.91 58.48 59.07 951,927 -1.32(-2.19%)
Jul 31, 2018 56.95 63.36 56.95 60.39 1,247,978 +0.95(+1.59%)
Jul 30, 2018 59.18 60.29 59.14 59.45 887,717 +0.28(+0.47%)
Jul 27, 2018 58.34 60.00 58.34 59.17 393,536 +1.59(+2.76%)
Jul 26, 2018 56.63 58.18 56.63 57.58 321,572 +0.93(+1.64%)
Jul 25, 2018 58.01 58.14 55.44 56.66 470,974 -1.36(-2.35%)
Jul 24, 2018 58.89 59.51 57.88 58.02 520,196 -0.50(-0.86%)
Jul 23, 2018 58.78 58.88 57.31 58.52 246,962 -0.49(-0.84%)
Jul 20, 2018 59.54 59.87 58.87 59.01 275,634 -0.61(-1.03%)
Jul 19, 2018 59.98 60.65 59.40 59.62 546,296 -0.43(-0.72%)
Jul 18, 2018 59.82 60.31 59.17 60.06 1,042,231 +0.94(+1.58%)
Jul 17, 2018 58.23 59.44 58.23 59.12 465,767 +0.98(+1.68%)
Jul 16, 2018 58.23 58.87 58.08 58.15 352,037 -0.18(-0.30%)
Jul 13, 2018 58.89 59.51 58.29 58.32 310,689 -0.67(-1.14%)
Jul 12, 2018 58.54 59.76 58.32 58.99 392,134 +0.68(+1.17%)
Jul 11, 2018 59.76 60.02 58.28 58.31 320,563 -2.08(-3.45%)
Jul 10, 2018 60.21 60.70 60.11 60.39 197,186 +0.11(+0.18%)
Jul 09, 2018 60.28 60.69 59.01 60.29 282,356 -0.03(-0.05%)
Jul 06, 2018 60.38 58.35 60.32 235,270 +0.88(+1.48%)
Jul 05, 2018 58.62 59.67 58.27 59.44 357,096 +2.68(+4.73%)
Jul 03, 2018 56.75 56.75 56.75 0 -1.26(-2.18%)
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.