Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 52.90 53.48 52.10 52.10 312,449 -1.05(-1.98%)
Jul 31, 2018 52.00 53.20 51.30 53.15 1,035,044 +1.45(+2.80%)
Jul 30, 2018 51.05 52.15 50.70 51.70 255,484 +0.70(+1.37%)
Jul 27, 2018 51.60 51.60 50.10 51.00 338,300 -0.45(-0.87%)
Jul 26, 2018 52.20 52.88 51.35 51.45 338,731 -0.45(-0.87%)
Jul 25, 2018 50.95 52.30 50.65 51.90 330,267 +0.85(+1.67%)
Jul 24, 2018 51.80 51.90 50.60 51.05 255,649 -0.50(-0.97%)
Jul 23, 2018 51.95 52.15 51.30 51.55 259,864 -0.40(-0.77%)
Jul 20, 2018 52.55 52.65 51.85 51.95 463,026 -0.55(-1.05%)
Jul 19, 2018 53.10 53.40 52.40 52.50 422,229 -0.70(-1.32%)
Jul 18, 2018 51.20 53.42 50.91 53.20 595,978 +1.75(+3.40%)
Jul 17, 2018 52.75 53.10 51.08 51.45 464,683 -1.60(-3.02%)
Jul 16, 2018 55.05 55.05 53.00 53.05 350,588 -1.75(-3.19%)
Jul 13, 2018 54.90 55.30 53.85 54.80 1,008,386 -0.30(-0.54%)
Jul 12, 2018 55.00 55.15 52.63 55.10 453,502 +0.30(+0.55%)
Jul 11, 2018 55.30 56.08 54.70 54.80 310,410 -0.70(-1.26%)
Jul 10, 2018 55.65 55.90 55.05 55.50 311,178 +0.05(+0.09%)
Jul 09, 2018 55.35 55.60 54.90 55.45 436,421 +0.15(+0.27%)
Jul 06, 2018 54.75 55.75 54.58 55.30 404,508 +0.55(+1.00%)
Jul 05, 2018 54.00 54.85 53.45 54.75 490,881 +1.00(+1.86%)
Jul 03, 2018 53.75 53.75 53.75 0 +1.20(+2.28%)
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.