Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 53.88 53.88 51.25 51.56 2,747,416 -1.57(-2.96%)
Oct 30, 2018 51.17 53.88 50.95 53.13 413,099 +2.08(+4.07%)
Oct 29, 2018 50.80 52.80 50.33 51.05 493,770 +0.69(+1.37%)
Oct 26, 2018 51.71 52.13 49.98 50.36 492,000 -2.10(-4.00%)
Oct 25, 2018 52.44 52.74 50.71 52.46 494,149 +0.26(+0.50%)
Oct 24, 2018 55.11 55.46 52.17 52.20 441,516 -3.05(-5.52%)
Oct 23, 2018 55.19 55.80 54.48 55.25 355,506 -0.52(-0.93%)
Oct 22, 2018 55.85 56.50 55.54 55.77 344,171 -0.01(-0.02%)
Oct 19, 2018 54.85 55.90 54.42 55.78 338,800 +1.02(+1.86%)
Oct 18, 2018 54.96 55.16 54.19 54.76 216,916 -0.23(-0.42%)
Oct 17, 2018 54.90 55.45 54.74 54.99 276,113 -0.03(-0.05%)
Oct 16, 2018 53.49 55.17 52.91 55.02 309,253 +1.75(+3.29%)
Oct 15, 2018 51.79 53.87 51.79 53.27 382,173 +1.31(+2.52%)
Oct 12, 2018 52.02 52.11 50.95 51.96 523,000 +0.65(+1.27%)
Oct 11, 2018 51.64 51.94 50.86 51.31 1,115,018 -0.45(-0.87%)
Oct 10, 2018 53.00 53.56 51.72 51.76 427,399 -1.30(-2.45%)
Oct 09, 2018 52.80 53.51 52.40 53.06 266,307 +0.16(+0.30%)
Oct 08, 2018 52.21 53.01 51.57 52.90 209,383 +0.69(+1.32%)
Oct 05, 2018 52.10 52.61 51.62 52.21 329,600 +0.14(+0.27%)
Oct 04, 2018 52.99 52.99 51.86 52.07 337,200 -1.00(-1.88%)
Oct 03, 2018 51.95 53.33 51.76 53.07 483,032 +1.42(+2.75%)
Oct 02, 2018 51.67 52.41 51.09 51.65 319,168 +0.00(+0.00%)
Oct 01, 2018 51.43 51.66 50.39 51.65 353,188 +0.60(+1.18%)
Sep 28, 2018 51.30 51.70 50.40 51.05 406,500 -0.40(-0.78%)
Sep 27, 2018 51.85 52.25 51.35 51.45 181,044 -0.25(-0.48%)
Sep 26, 2018 52.15 53.15 51.65 51.70 239,952 -0.30(-0.58%)
Sep 25, 2018 52.65 52.85 51.50 52.00 290,682 -0.45(-0.86%)
Sep 24, 2018 53.45 53.75 52.45 52.45 321,928 -1.10(-2.05%)
Sep 21, 2018 53.75 54.30 53.40 53.55 596,300 -0.05(-0.09%)
Sep 20, 2018 53.35 53.90 52.85 53.60 292,415 +0.40(+0.75%)
Sep 19, 2018 53.30 53.70 52.70 53.20 268,262 +0.00(+0.00%)
Sep 18, 2018 52.70 53.35 52.05 53.20 264,669 +0.50(+0.95%)
Sep 17, 2018 52.85 53.10 52.05 52.70 282,235 +0.30(+0.57%)
Sep 14, 2018 52.85 53.05 52.15 52.40 295,700 -0.30(-0.57%)
Sep 13, 2018 52.15 53.05 52.05 52.70 273,845 +0.60(+1.15%)
Sep 12, 2018 50.75 52.25 50.40 52.10 263,501 +1.55(+3.07%)
Sep 11, 2018 51.75 51.80 50.11 50.55 514,465 -0.85(-1.65%)
Sep 10, 2018 51.05 51.75 50.85 51.40 210,740 +0.50(+0.98%)
Sep 07, 2018 49.95 51.30 49.40 50.90 709,500 +1.30(+2.62%)
Sep 06, 2018 52.00 52.40 48.70 49.60 1,318,365 -2.50(-4.80%)
Sep 05, 2018 51.25 52.60 51.20 52.10 461,306 +0.80(+1.56%)
Sep 04, 2018 51.60 51.80 50.60 51.30 213,396 -0.35(-0.68%)
Aug 31, 2018 51.65 51.65 51.65 0 +0.20(+0.39%)
Aug 30, 2018 50.35 51.88 50.00 51.45 265,632 +0.50(+0.98%)
Aug 29, 2018 51.90 51.90 50.70 50.95 357,843 -0.90(-1.74%)
Aug 28, 2018 51.35 52.12 51.15 51.85 224,769 +0.55(+1.07%)
Aug 27, 2018 52.60 53.10 51.00 51.30 496,630 -1.60(-3.02%)
Aug 24, 2018 51.75 53.00 51.25 52.90 463,100 +1.00(+1.93%)
Aug 23, 2018 52.70 52.70 51.60 51.90 248,012 -0.85(-1.61%)
Aug 22, 2018 52.20 52.80 51.95 52.75 304,266 +0.30(+0.57%)
Aug 21, 2018 51.95 52.65 51.70 52.45 367,565 +0.85(+1.65%)
Aug 20, 2018 50.95 51.85 50.70 51.60 231,837 +0.90(+1.78%)
Aug 17, 2018 50.95 51.50 50.65 50.70 277,200 -0.40(-0.78%)
Aug 16, 2018 49.75 51.70 49.70 51.10 497,277 +1.40(+2.82%)
Aug 15, 2018 49.00 49.75 48.30 49.70 401,220 +0.45(+0.91%)
Aug 14, 2018 49.10 49.80 48.85 49.25 364,196 +0.20(+0.41%)
Aug 13, 2018 49.50 49.75 48.40 49.05 482,971 -0.65(-1.31%)
Aug 10, 2018 52.30 52.30 49.05 49.70 1,189,300 -3.55(-6.67%)
Aug 09, 2018 53.00 53.50 52.80 53.25 308,027 +0.40(+0.76%)
Aug 08, 2018 53.20 53.75 52.75 52.85 231,944 -0.35(-0.66%)
Aug 07, 2018 53.95 54.25 53.15 53.20 238,439 -0.60(-1.12%)
Aug 06, 2018 53.80 54.08 53.40 53.80 272,085 +0.20(+0.37%)
Aug 03, 2018 52.70 54.15 52.65 53.60 543,800 +1.10(+2.10%)
Aug 02, 2018 51.80 52.70 51.60 52.50 192,574 +0.40(+0.77%)
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.