Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 52.76 53.25 51.88 51.93 9,169,358 -0.37(-0.71%)
Oct 30, 2018 50.65 52.39 50.64 52.30 7,932,202 +1.61(+3.18%)
Oct 29, 2018 51.38 51.96 49.86 50.68 11,404,242 +0.13(+0.26%)
Oct 26, 2018 50.58 51.41 49.47 50.55 10,090,022 -0.41(-0.80%)
Oct 25, 2018 48.78 51.20 48.73 50.96 9,669,144 +2.09(+4.27%)
Oct 24, 2018 50.76 50.85 48.74 48.87 7,124,219 -1.84(-3.63%)
Oct 23, 2018 50.57 50.90 49.36 50.71 8,094,543 -0.75(-1.46%)
Oct 22, 2018 50.80 51.64 50.57 51.46 6,507,681 +0.81(+1.59%)
Oct 19, 2018 50.41 50.83 50.06 50.65 5,259,291 +0.25(+0.49%)
Oct 18, 2018 51.51 51.52 50.25 50.41 6,188,270 -1.11(-2.15%)
Oct 17, 2018 52.12 52.45 50.95 51.52 9,680,101 +1.13(+2.24%)
Oct 16, 2018 49.39 50.49 49.35 50.39 7,043,047 +1.20(+2.45%)
Oct 15, 2018 49.34 49.81 49.11 49.18 6,845,269 -0.20(-0.40%)
Oct 12, 2018 49.87 50.01 48.73 49.38 10,199,850 +0.54(+1.11%)
Oct 11, 2018 48.86 49.90 48.07 48.84 16,745,342 +1.68(+3.56%)
Oct 10, 2018 48.13 48.23 47.13 47.16 13,787,271 -1.09(-2.26%)
Oct 09, 2018 49.84 50.22 48.16 48.25 8,731,903 -1.21(-2.45%)
Oct 08, 2018 49.69 50.01 48.97 49.47 5,791,337 -0.53(-1.06%)
Oct 05, 2018 50.99 51.10 49.85 50.00 5,925,424 -0.82(-1.61%)
Oct 04, 2018 51.47 51.64 50.32 50.82 8,095,911 -0.72(-1.40%)
Oct 03, 2018 52.17 52.37 51.47 51.54 7,341,926 -0.35(-0.68%)
Oct 02, 2018 52.60 52.75 51.43 51.89 9,068,960 -1.81(-3.37%)
Oct 01, 2018 55.02 55.16 53.43 53.70 6,155,313 -1.17(-2.13%)
Sep 28, 2018 55.03 55.28 54.59 54.87 4,893,128 -0.16(-0.29%)
Sep 27, 2018 54.86 55.58 54.86 55.03 4,108,360 +0.46(+0.85%)
Sep 26, 2018 54.46 54.98 54.25 54.56 5,593,344 +0.39(+0.72%)
Sep 25, 2018 54.50 54.60 53.51 54.17 4,885,813 -0.29(-0.54%)
Sep 24, 2018 56.13 56.13 54.21 54.47 6,998,587 -2.09(-3.69%)
Sep 21, 2018 55.45 57.14 55.40 56.56 12,580,855 +1.40(+2.55%)
Sep 20, 2018 55.22 55.46 54.93 55.15 3,633,789 +0.22(+0.40%)
Sep 19, 2018 54.90 55.28 54.79 54.93 3,607,911 +0.07(+0.12%)
Sep 18, 2018 54.90 55.31 54.00 54.87 3,949,256 -0.12(-0.22%)
Sep 17, 2018 54.83 55.36 54.83 54.99 4,157,594 +0.03(+0.05%)
Sep 14, 2018 54.80 55.34 54.68 54.96 3,635,591 +0.10(+0.19%)
Sep 13, 2018 54.45 55.27 54.45 54.86 3,757,631 +0.41(+0.75%)
Sep 12, 2018 55.35 55.39 54.23 54.45 5,392,376 -0.83(-1.51%)
Sep 11, 2018 54.39 55.46 54.23 55.28 4,972,273 +0.67(+1.23%)
Sep 10, 2018 54.13 54.78 53.91 54.61 4,105,277 +0.66(+1.23%)
Sep 07, 2018 53.21 54.72 52.84 53.95 6,648,579 +0.40(+0.74%)
Sep 06, 2018 54.28 54.57 53.30 53.55 8,029,532 -0.73(-1.35%)
Sep 05, 2018 55.98 56.55 54.03 54.28 10,001,872 -1.58(-2.84%)
Sep 04, 2018 55.50 56.15 55.45 55.86 5,287,232 +0.38(+0.68%)
Aug 31, 2018 55.48 55.48 55.48 0 +0.04(+0.07%)
Aug 30, 2018 55.34 55.68 55.19 55.45 3,183,425 -0.08(-0.14%)
Aug 29, 2018 55.79 55.85 55.42 55.52 4,788,732 -0.26(-0.46%)
Aug 28, 2018 54.98 55.85 54.85 55.78 7,415,236 +0.99(+1.80%)
Aug 27, 2018 54.53 54.96 54.34 54.79 4,510,013 +0.54(+1.00%)
Aug 24, 2018 53.87 54.44 53.65 54.25 3,319,599 +0.23(+0.42%)
Aug 23, 2018 53.90 54.38 53.81 54.02 3,216,697 +0.03(+0.05%)
Aug 22, 2018 54.55 54.55 53.87 53.99 4,475,454 -0.65(-1.20%)
Aug 21, 2018 54.58 55.06 54.50 54.65 4,987,789 +0.17(+0.31%)
Aug 20, 2018 53.10 54.74 53.00 54.48 7,384,124 +1.68(+3.18%)
Aug 17, 2018 52.65 53.12 52.48 52.80 3,442,813 +0.19(+0.36%)
Aug 16, 2018 52.49 52.94 52.39 52.61 3,547,889 +0.21(+0.40%)
Aug 15, 2018 51.99 52.70 51.57 52.40 5,161,047 +0.45(+0.86%)
Aug 14, 2018 51.48 52.24 51.47 51.95 3,646,995 +0.51(+1.00%)
Aug 13, 2018 52.07 52.07 51.01 51.44 4,107,031 -0.46(-0.90%)
Aug 10, 2018 51.97 52.02 51.09 51.91 4,431,472 -0.60(-1.14%)
Aug 09, 2018 52.38 52.86 52.30 52.50 3,046,518 +0.10(+0.20%)
Aug 08, 2018 52.06 52.70 52.04 52.40 3,754,547 +0.50(+0.97%)
Aug 07, 2018 51.80 52.26 51.73 51.90 4,664,278 +0.27(+0.51%)
Aug 06, 2018 51.33 51.74 51.08 51.63 3,290,908 +0.15(+0.29%)
Aug 03, 2018 51.38 51.65 51.24 51.48 3,317,175 +0.33(+0.65%)
Aug 02, 2018 50.48 51.33 50.22 51.15 4,725,755 +0.30(+0.60%)
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.