Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 59.31 60.19 58.80 59.47 19,633,332 +0.60(+1.02%)
Oct 30, 2018 57.92 58.95 57.77 58.88 23,437,684 +1.15(+1.99%)
Oct 29, 2018 57.66 59.01 57.00 57.73 23,316,852 +0.85(+1.49%)
Oct 26, 2018 56.37 57.19 55.65 56.88 20,979,312 +0.36(+0.63%)
Oct 25, 2018 54.09 57.02 53.41 56.53 25,372,092 -0.47(-0.82%)
Oct 24, 2018 58.03 58.69 56.74 56.99 17,873,898 -1.26(-2.16%)
Oct 23, 2018 58.30 58.51 57.54 58.25 14,309,826 -0.38(-0.65%)
Oct 22, 2018 58.96 59.38 58.05 58.63 14,746,025 +0.18(+0.30%)
Oct 19, 2018 58.42 58.70 58.12 58.46 17,962,730 +0.11(+0.19%)
Oct 18, 2018 58.29 58.50 57.70 58.34 15,131,741 +0.32(+0.54%)
Oct 17, 2018 57.44 58.13 57.20 58.03 11,565,472 +0.48(+0.84%)
Oct 16, 2018 56.44 57.62 56.36 57.54 12,660,224 +1.42(+2.53%)
Oct 15, 2018 55.90 56.73 55.69 56.12 8,145,049 -0.28(-0.50%)
Oct 12, 2018 55.51 56.61 55.28 56.40 12,576,127 +1.16(+2.11%)
Oct 11, 2018 56.86 56.99 54.80 55.24 15,933,056 -1.68(-2.95%)
Oct 10, 2018 58.56 58.89 56.87 56.92 15,658,686 -1.53(-2.61%)
Oct 09, 2018 57.74 58.70 57.34 58.45 9,742,077 +0.71(+1.23%)
Oct 08, 2018 57.31 57.93 57.28 57.74 10,959,350 +0.35(+0.61%)
Oct 05, 2018 57.55 57.92 57.03 57.39 9,200,124 -0.15(-0.27%)
Oct 04, 2018 57.46 57.66 56.93 57.54 12,798,396 -0.12(-0.21%)
Oct 03, 2018 58.25 58.51 57.65 57.66 11,853,898 -0.31(-0.53%)
Oct 02, 2018 58.15 58.31 57.44 57.97 12,866,413 +0.18(+0.31%)
Oct 01, 2018 57.42 58.08 57.05 57.79 9,443,232 +0.48(+0.83%)
Sep 28, 2018 57.14 57.53 57.08 57.32 8,427,073 +0.18(+0.31%)
Sep 27, 2018 56.82 57.51 56.63 57.14 7,458,436 +0.32(+0.55%)
Sep 26, 2018 57.31 57.49 56.70 56.82 8,575,072 -0.26(-0.45%)
Sep 25, 2018 57.24 57.67 56.98 57.08 7,995,833 -0.10(-0.18%)
Sep 24, 2018 57.30 57.61 57.07 57.19 7,969,143 -0.26(-0.45%)
Sep 21, 2018 57.29 57.83 57.29 57.45 21,081,420 +0.26(+0.45%)
Sep 20, 2018 56.84 57.23 56.60 57.19 7,599,979 +0.65(+1.14%)
Sep 19, 2018 56.68 57.02 56.27 56.54 9,832,312 -0.36(-0.62%)
Sep 18, 2018 56.89 57.28 56.47 56.90 8,416,857 +0.00(+0.00%)
Sep 17, 2018 56.44 56.93 56.27 56.90 8,289,042 +0.36(+0.63%)
Sep 14, 2018 57.16 57.16 56.28 56.54 9,203,218 -0.30(-0.53%)
Sep 13, 2018 56.30 56.93 55.84 56.84 12,728,253 +0.78(+1.39%)
Sep 12, 2018 55.69 56.19 55.47 56.06 7,588,830 +0.63(+1.13%)
Sep 11, 2018 56.01 56.01 55.43 55.44 7,246,779 -0.39(-0.69%)
Sep 10, 2018 56.17 56.65 55.80 55.82 9,056,634 -0.09(-0.16%)
Sep 07, 2018 55.50 56.00 55.25 55.91 11,857,068 +0.23(+0.42%)
Sep 06, 2018 55.35 55.81 55.23 55.68 12,009,373 +0.61(+1.11%)
Sep 05, 2018 54.53 55.12 54.50 55.07 7,924,185 +0.54(+0.99%)
Sep 04, 2018 54.87 54.90 54.51 54.53 7,188,015 -0.51(-0.93%)
Aug 31, 2018 55.04 55.04 55.04 0 +0.04(+0.07%)
Aug 30, 2018 55.10 55.32 54.85 55.00 5,912,380 -0.22(-0.39%)
Aug 29, 2018 54.87 55.29 54.79 55.22 6,840,797 +0.14(+0.26%)
Aug 28, 2018 55.25 55.27 54.87 55.08 7,395,024 -0.29(-0.52%)
Aug 27, 2018 55.64 55.72 54.99 55.36 6,335,116 -0.04(-0.07%)
Aug 24, 2018 55.37 55.57 55.18 55.40 6,176,387 +0.06(+0.10%)
Aug 23, 2018 55.27 55.52 55.16 55.35 6,904,411 -0.06(-0.10%)
Aug 22, 2018 55.52 55.69 55.25 55.40 7,343,792 -0.10(-0.19%)
Aug 21, 2018 56.34 56.38 55.44 55.51 12,230,415 -0.80(-1.43%)
Aug 20, 2018 55.37 56.35 55.32 56.31 12,983,954 +0.89(+1.61%)
Aug 17, 2018 55.20 55.56 55.13 55.42 9,778,417 +0.17(+0.30%)
Aug 16, 2018 54.25 55.37 54.06 55.25 23,041,466 +1.19(+2.20%)
Aug 15, 2018 53.55 54.22 53.34 54.06 13,571,623 +0.73(+1.37%)
Aug 14, 2018 53.45 53.73 53.17 53.33 8,219,447 -0.21(-0.39%)
Aug 13, 2018 53.07 53.68 53.02 53.54 11,859,068 +0.52(+0.98%)
Aug 10, 2018 52.88 53.37 52.71 53.02 9,270,624 +0.06(+0.11%)
Aug 09, 2018 53.66 53.66 52.80 52.96 8,912,036 -0.55(-1.03%)
Aug 08, 2018 53.37 53.76 53.08 53.52 8,111,398 +0.09(+0.17%)
Aug 07, 2018 53.04 53.76 52.99 53.43 10,073,053 +0.29(+0.54%)
Aug 06, 2018 53.04 53.35 52.72 53.14 10,225,963 +0.23(+0.44%)
Aug 03, 2018 52.32 52.98 52.14 52.91 8,719,590 +0.57(+1.09%)
Aug 02, 2018 52.40 52.51 52.06 52.34 8,592,491 -0.22(-0.41%)
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.