Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 53.13 53.46 52.29 52.80 1,204,511 -0.28(-0.53%)
Jul 30, 2018 52.64 53.50 52.42 53.08 1,392,388 +0.58(+1.10%)
Jul 27, 2018 54.20 54.33 52.39 52.50 1,367,868 -1.67(-3.08%)
Jul 26, 2018 54.06 54.86 53.95 54.17 1,512,124 -0.18(-0.33%)
Jul 25, 2018 53.59 54.39 53.15 54.35 1,049,247 +0.71(+1.33%)
Jul 24, 2018 55.02 55.02 53.30 53.64 2,098,318 -0.95(-1.74%)
Jul 23, 2018 55.37 55.59 54.45 54.59 1,453,344 -1.00(-1.80%)
Jul 20, 2018 56.52 56.60 55.51 55.59 764,978 -1.05(-1.85%)
Jul 19, 2018 55.39 57.02 55.30 56.64 1,577,455 +1.28(+2.32%)
Jul 18, 2018 55.59 55.91 54.65 55.35 1,478,267 -0.16(-0.29%)
Jul 17, 2018 54.92 55.70 54.60 55.52 1,108,472 +0.56(+1.03%)
Jul 16, 2018 55.01 55.12 54.47 54.95 1,010,657 +0.07(+0.13%)
Jul 13, 2018 54.66 55.76 54.28 54.88 1,261,391 +0.66(+1.22%)
Jul 12, 2018 54.14 54.38 53.63 54.22 910,253 -0.02(-0.03%)
Jul 11, 2018 54.42 54.23 3,926,771 -0.97(-1.75%)
Jul 10, 2018 55.22 56.29 54.75 55.20 1,428,749 +0.12(+0.21%)
Jul 09, 2018 54.83 55.30 54.71 55.09 994,727 +0.41(+0.75%)
Jul 06, 2018 54.84 55.43 54.51 54.67 981,711 -0.38(-0.68%)
Jul 05, 2018 55.57 55.57 54.42 55.05 1,271,170 -0.06(-0.11%)
Jul 03, 2018 55.11 55.11 55.11 0 +0.44(+0.80%)
Jul 02, 2018 54.77 55.08 53.88 54.67 1,200,023 -0.35(-0.64%)
Jun 29, 2018 55.70 54.83 55.02 1,182,401 +0.06(+0.11%)
Jun 28, 2018 54.49 55.31 53.46 54.96 1,758,135 +0.01(+0.02%)
Jun 27, 2018 55.93 56.29 54.78 54.95 1,961,966 -0.70(-1.26%)
Jun 26, 2018 55.83 56.42 54.93 55.65 1,997,592 +0.26(+0.47%)
Jun 25, 2018 56.09 56.34 54.80 55.39 2,111,347 -1.47(-2.59%)
Jun 22, 2018 57.89 58.46 56.30 56.86 2,592,145 -0.70(-1.21%)
Jun 21, 2018 57.89 59.16 57.03 57.56 2,053,857 -0.30(-0.53%)
Jun 20, 2018 56.12 58.05 55.24 57.86 3,065,248 +1.13(+1.99%)
Jun 19, 2018 56.19 57.01 56.04 56.74 1,890,530 -0.04(-0.08%)
Jun 18, 2018 55.70 56.97 55.46 56.78 2,597,979 +0.92(+1.65%)
Jun 15, 2018 55.89 54.55 55.86 2,721,840 +1.31(+2.40%)
Jun 14, 2018 54.54 54.76 53.99 54.55 1,626,317 +0.05(+0.10%)
Jun 13, 2018 55.56 55.78 54.28 54.49 1,837,434 -1.12(-2.01%)
Jun 12, 2018 55.04 56.01 54.15 55.61 2,127,844 +0.88(+1.60%)
Jun 11, 2018 55.82 56.00 54.68 54.74 2,683,611 -0.85(-1.53%)
Jun 08, 2018 54.97 55.70 54.75 55.59 2,067,297 +0.48(+0.88%)
Jun 07, 2018 55.44 56.01 54.38 55.10 1,850,170 -0.15(-0.28%)
Jun 06, 2018 55.55 55.26 2,617,956 +0.93(+1.72%)
Jun 05, 2018 52.45 54.35 52.45 54.32 3,329,071 +1.78(+3.40%)
Jun 04, 2018 49.23 52.64 49.11 52.54 4,811,852 +3.58(+7.31%)
Jun 01, 2018 49.95 50.07 48.09 48.96 4,034,694 -0.67(-1.35%)
May 31, 2018 49.95 50.59 49.57 49.64 3,197,936 -0.13(-0.25%)
May 30, 2018 49.13 50.16 49.04 49.76 3,145,045 +0.72(+1.46%)
May 29, 2018 47.48 49.24 47.43 49.04 3,580,083 +1.44(+3.03%)
May 25, 2018 47.60 47.60 47.60 0 +1.02(+2.19%)
May 24, 2018 48.51 50.30 45.91 46.58 14,842,211 +2.49(+5.65%)
May 23, 2018 42.38 44.45 42.36 44.09 5,183,115 +1.69(+3.97%)
May 22, 2018 43.33 43.43 42.06 42.40 2,399,867 -0.68(-1.58%)
May 21, 2018 43.80 44.37 42.83 43.08 2,268,839 -0.55(-1.25%)
May 18, 2018 43.79 43.88 43.49 43.63 1,827,586 -0.11(-0.25%)
May 17, 2018 43.34 44.01 43.21 43.74 1,432,926 +0.37(+0.85%)
May 16, 2018 43.42 44.16 43.26 43.37 1,552,277 +0.21(+0.48%)
May 15, 2018 43.33 44.13 43.01 43.16 1,868,880 -0.43(-0.99%)
May 14, 2018 43.14 43.61 42.68 43.59 1,828,601 +0.45(+1.04%)
May 11, 2018 43.16 43.46 42.50 43.15 1,059,061 +0.11(+0.25%)
May 10, 2018 43.65 43.82 42.88 43.04 1,370,758 -0.78(-1.78%)
May 09, 2018 44.09 44.51 43.55 43.82 730,036 -0.06(-0.14%)
May 08, 2018 43.93 44.19 43.66 43.88 1,608,379 -0.09(-0.20%)
May 07, 2018 44.45 44.45 43.27 43.97 1,147,835 -0.39(-0.89%)
May 04, 2018 43.29 44.71 43.29 44.36 1,871,013 +0.87(+2.00%)
May 03, 2018 43.15 43.53 42.61 43.49 1,339,593 +0.28(+0.64%)
May 02, 2018 43.12 43.48 42.63 43.22 1,260,073 +0.16(+0.37%)
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.