Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 58.99 59.86 58.47 59.15 19,741,438 +0.59(+1.02%)
Oct 30, 2018 57.61 58.62 57.45 58.55 23,566,740 +1.14(+1.99%)
Oct 29, 2018 57.35 58.68 56.69 57.41 23,445,242 +0.84(+1.49%)
Oct 26, 2018 56.06 56.87 55.35 56.57 21,094,832 +0.35(+0.63%)
Oct 25, 2018 53.79 56.71 53.11 56.22 25,511,798 -0.47(-0.82%)
Oct 24, 2018 57.71 58.37 56.43 56.68 17,972,318 -1.25(-2.16%)
Oct 23, 2018 57.98 58.19 57.23 57.94 14,388,620 -0.38(-0.65%)
Oct 22, 2018 58.63 59.05 57.73 58.31 14,827,222 +0.18(+0.30%)
Oct 19, 2018 58.10 58.38 57.80 58.14 18,061,640 +0.11(+0.19%)
Oct 18, 2018 57.98 58.18 57.39 58.02 15,215,061 +0.31(+0.54%)
Oct 17, 2018 57.12 57.81 56.89 57.71 11,629,155 +0.48(+0.84%)
Oct 16, 2018 56.13 57.30 56.05 57.23 12,729,936 +1.41(+2.53%)
Oct 15, 2018 55.60 56.42 55.39 55.81 8,189,898 -0.28(-0.50%)
Oct 12, 2018 55.20 56.30 54.98 56.10 12,645,375 +1.16(+2.11%)
Oct 11, 2018 56.55 56.67 54.50 54.94 16,020,788 -1.67(-2.95%)
Oct 10, 2018 58.24 58.57 56.56 56.61 15,744,908 -1.52(-2.61%)
Oct 09, 2018 57.42 58.38 57.03 58.13 9,795,720 +0.71(+1.23%)
Oct 08, 2018 57.00 57.61 56.96 57.42 11,019,696 +0.35(+0.61%)
Oct 05, 2018 57.24 57.61 56.71 57.08 9,250,783 -0.15(-0.27%)
Oct 04, 2018 57.15 57.34 56.62 57.23 12,868,868 -0.12(-0.21%)
Oct 03, 2018 57.93 58.19 57.33 57.35 11,919,170 -0.31(-0.53%)
Oct 02, 2018 57.83 57.99 57.12 57.65 12,937,260 +0.18(+0.31%)
Oct 01, 2018 57.11 57.77 56.74 57.48 9,495,229 +0.47(+0.83%)
Sep 28, 2018 56.83 57.21 56.77 57.00 8,473,475 +0.18(+0.31%)
Sep 27, 2018 56.51 57.20 56.32 56.83 7,499,505 +0.31(+0.55%)
Sep 26, 2018 57.00 57.17 56.39 56.51 8,622,289 -0.26(-0.45%)
Sep 25, 2018 56.93 57.36 56.67 56.77 8,039,860 -0.10(-0.18%)
Sep 24, 2018 56.99 57.29 56.75 56.87 8,013,024 -0.26(-0.45%)
Sep 21, 2018 56.98 57.51 56.98 57.13 21,197,502 +0.26(+0.45%)
Sep 20, 2018 56.53 56.91 56.29 56.87 7,641,827 +0.64(+1.14%)
Sep 19, 2018 56.37 56.71 55.96 56.23 9,886,452 -0.35(-0.62%)
Sep 18, 2018 56.58 56.97 56.16 56.59 8,463,203 +0.00(+0.00%)
Sep 17, 2018 56.13 56.62 55.97 56.59 8,334,685 +0.35(+0.63%)
Sep 14, 2018 56.84 56.84 55.97 56.23 9,253,894 -0.30(-0.53%)
Sep 13, 2018 55.99 56.62 55.53 56.53 12,798,339 +0.77(+1.39%)
Sep 12, 2018 55.39 55.88 55.16 55.76 7,630,616 +0.62(+1.13%)
Sep 11, 2018 55.71 55.71 55.12 55.13 7,286,682 -0.38(-0.69%)
Sep 10, 2018 55.87 56.34 55.49 55.52 9,106,503 -0.09(-0.16%)
Sep 07, 2018 55.20 55.69 54.95 55.60 11,922,357 +0.23(+0.42%)
Sep 06, 2018 55.04 55.50 54.93 55.37 12,075,501 +0.61(+1.11%)
Sep 05, 2018 54.23 54.82 54.20 54.77 7,967,818 +0.53(+0.99%)
Sep 04, 2018 54.57 54.60 54.21 54.23 7,227,595 -0.51(-0.93%)
Aug 31, 2018 54.74 54.74 54.74 0 +0.04(+0.07%)
Aug 30, 2018 54.80 55.02 54.55 54.70 5,944,936 -0.22(-0.39%)
Aug 29, 2018 54.57 54.98 54.49 54.92 6,878,465 +0.14(+0.26%)
Aug 28, 2018 54.95 54.97 54.57 54.77 7,435,744 -0.29(-0.52%)
Aug 27, 2018 55.34 55.41 54.69 55.06 6,369,999 -0.04(-0.07%)
Aug 24, 2018 55.07 55.27 54.88 55.10 6,210,396 +0.06(+0.10%)
Aug 23, 2018 54.97 55.22 54.86 55.04 6,942,429 -0.06(-0.10%)
Aug 22, 2018 55.21 55.39 54.95 55.10 7,384,229 -0.10(-0.19%)
Aug 21, 2018 56.03 56.07 55.14 55.20 12,297,759 -0.80(-1.43%)
Aug 20, 2018 55.07 56.04 55.01 56.00 13,055,448 +0.89(+1.61%)
Aug 17, 2018 54.89 55.26 54.83 55.12 9,832,260 +0.17(+0.31%)
Aug 16, 2018 53.95 55.07 53.77 54.95 23,168,340 +1.18(+2.20%)
Aug 15, 2018 53.26 53.93 53.05 53.77 13,646,353 +0.73(+1.37%)
Aug 14, 2018 53.16 53.43 52.88 53.04 8,264,706 -0.21(-0.39%)
Aug 13, 2018 52.78 53.38 52.73 53.25 11,924,368 +0.52(+0.98%)
Aug 10, 2018 52.59 53.07 52.42 52.73 9,321,671 +0.06(+0.11%)
Aug 09, 2018 53.37 53.37 52.51 52.67 8,961,108 -0.55(-1.03%)
Aug 08, 2018 53.08 53.46 52.79 53.23 8,156,062 +0.09(+0.17%)
Aug 07, 2018 52.75 53.46 52.70 53.14 10,128,519 +0.29(+0.54%)
Aug 06, 2018 52.75 53.06 52.43 52.85 10,282,271 +0.23(+0.44%)
Aug 03, 2018 52.04 52.69 51.85 52.62 8,767,603 +0.57(+1.09%)
Aug 02, 2018 52.12 52.22 51.77 52.05 8,639,804 -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.