Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 56.32 56.32 56.32 0 -4.50(-7.40%)
Aug 30, 2018 62.00 63.38 60.17 60.82 4,362,929 -0.31(-0.51%)
Aug 29, 2018 60.34 61.92 60.34 61.13 2,918,084 +0.58(+0.96%)
Aug 28, 2018 60.14 60.84 59.65 60.55 2,928,557 +0.95(+1.59%)
Aug 27, 2018 58.15 60.05 58.00 59.60 3,352,511 +2.63(+4.62%)
Aug 24, 2018 56.11 57.45 55.90 56.97 2,124,600 +0.76(+1.35%)
Aug 23, 2018 55.34 57.00 55.34 56.21 2,416,672 +0.95(+1.72%)
Aug 22, 2018 53.52 55.97 53.22 55.26 2,114,091 +1.70(+3.17%)
Aug 21, 2018 53.40 54.58 53.10 53.56 1,233,412 +0.63(+1.19%)
Aug 20, 2018 53.61 53.90 52.11 52.93 1,416,573 -0.66(-1.23%)
Aug 17, 2018 53.41 54.40 51.05 53.59 4,577,900 -2.07(-3.72%)
Aug 16, 2018 56.00 56.70 55.45 55.66 1,244,356 +0.24(+0.43%)
Aug 15, 2018 55.70 56.50 54.60 55.42 2,106,175 -0.58(-1.04%)
Aug 14, 2018 54.31 56.20 53.75 56.00 2,153,527 +2.23(+4.15%)
Aug 13, 2018 54.30 55.52 53.52 53.77 2,027,939 -0.56(-1.03%)
Aug 10, 2018 52.95 54.93 52.78 54.33 1,066,600 +0.37(+0.69%)
Aug 09, 2018 52.21 54.97 52.02 53.96 2,156,660 +2.04(+3.93%)
Aug 08, 2018 52.27 52.90 51.76 51.92 1,970,101 -0.21(-0.40%)
Aug 07, 2018 52.00 52.50 51.38 52.13 857,508 +0.53(+1.03%)
Aug 06, 2018 50.70 51.75 50.40 51.60 1,479,056 +0.92(+1.82%)
Aug 03, 2018 50.97 51.10 49.85 50.68 1,079,700 -0.10(-0.20%)
Aug 02, 2018 49.11 51.16 48.67 50.78 1,385,371 +1.44(+2.92%)
Aug 01, 2018 49.42 50.21 48.56 49.34 1,720,123 +0.45(+0.92%)
Jul 31, 2018 48.74 50.41 47.57 48.89 2,698,212 +0.01(+0.02%)
Jul 30, 2018 51.74 52.10 48.03 48.88 3,265,249 -3.01(-5.80%)
Jul 27, 2018 54.76 55.13 50.92 51.89 3,285,000 -2.96(-5.40%)
Jul 26, 2018 53.51 55.30 52.52 54.85 1,561,673 +0.40(+0.73%)
Jul 25, 2018 53.31 55.02 53.01 54.45 1,943,134 +1.16(+2.18%)
Jul 24, 2018 56.75 56.99 52.94 53.29 2,885,944 -2.77(-4.94%)
Jul 23, 2018 56.37 54.21 56.06 1,982,887 -0.42(-0.74%)
Jul 20, 2018 57.88 56.41 56.48 1,226,277 -0.95(-1.65%)
Jul 19, 2018 57.65 58.41 56.87 57.43 1,544,883 -0.68(-1.17%)
Jul 18, 2018 57.80 58.35 57.00 58.11 1,769,582 +0.60(+1.04%)
Jul 17, 2018 56.01 58.27 55.50 57.51 2,004,729 +0.97(+1.72%)
Jul 16, 2018 56.50 57.05 55.73 56.54 1,476,871 +0.19(+0.34%)
Jul 13, 2018 57.50 57.66 55.68 56.35 1,687,125 -0.97(-1.69%)
Jul 12, 2018 55.50 57.47 55.21 57.32 2,439,850 +2.12(+3.84%)
Jul 11, 2018 53.36 55.70 52.95 55.20 2,611,220 +1.55(+2.89%)
Jul 10, 2018 53.39 54.63 53.16 53.65 2,004,067 +0.51(+0.96%)
Jul 09, 2018 54.48 54.90 51.99 53.14 2,527,411 -0.61(-1.13%)
Jul 06, 2018 51.85 54.40 51.80 53.75 2,291,250 +1.20(+2.28%)
Jul 05, 2018 52.04 52.82 51.58 52.55 2,332,153 +0.64(+1.24%)
Jul 03, 2018 51.91 51.91 51.91 0 -0.41(-0.79%)
Jul 02, 2018 50.34 52.25 50.00 52.32 2,096,216 +0.75(+1.45%)
Jun 29, 2018 52.35 53.13 51.57 51.57 2,747,039 -0.34(-0.65%)
Jun 28, 2018 49.69 52.18 49.25 51.91 2,861,550 +1.82(+3.63%)
Jun 27, 2018 52.28 53.30 49.98 50.09 4,691,899 -1.88(-3.62%)
Jun 26, 2018 52.67 52.67 51.14 51.97 4,894,870 +0.33(+0.64%)
Jun 25, 2018 54.62 55.22 50.24 51.64 7,852,379 -2.70(-4.97%)
Jun 22, 2018 58.72 58.87 54.25 54.34 15,543,200 -4.09(-7.00%)
Jun 21, 2018 60.15 60.50 58.19 58.43 2,867,121 -1.43(-2.39%)
Jun 20, 2018 61.67 62.53 59.71 59.86 3,155,259 -1.69(-2.75%)
Jun 19, 2018 62.50 63.25 59.08 61.55 4,216,771 -2.16(-3.39%)
Jun 18, 2018 60.66 64.17 59.56 63.71 3,958,176 +1.82(+2.94%)
Jun 15, 2018 62.55 62.58 61.89 2,181,445 -0.69(-1.10%)
Jun 14, 2018 63.69 64.87 62.55 62.58 4,099,303 -0.92(-1.45%)
Jun 13, 2018 60.67 64.33 60.43 63.50 6,960,269 +2.85(+4.70%)
Jun 12, 2018 56.74 61.45 56.59 60.65 7,455,273 +4.29(+7.61%)
Jun 11, 2018 56.36 56.75 55.42 56.36 1,926,549 +0.17(+0.30%)
Jun 08, 2018 55.48 56.75 55.40 56.19 1,959,681 +0.34(+0.61%)
Jun 07, 2018 56.56 59.00 54.67 55.85 4,508,742 -0.35(-0.62%)
Jun 06, 2018 56.62 56.91 55.54 56.20 2,476,464 -0.82(-1.44%)
Jun 05, 2018 57.00 57.12 55.81 57.02 2,325,179 +0.03(+0.05%)
Jun 04, 2018 56.79 57.35 54.67 56.99 2,566,036 +0.27(+0.48%)
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.