Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 50.80 51.02 50.80 50.95 3,800 +0.89(+1.78%)
Oct 30, 2018 50.15 50.19 49.95 50.06 2,135 +1.26(+2.58%)
Oct 29, 2018 50.02 50.02 48.80 48.80 1,537 -0.83(-1.67%)
Oct 26, 2018 49.01 49.64 49.01 49.63 1,800 -0.37(-0.74%)
Oct 25, 2018 49.89 50.00 49.68 50.00 961 -0.65(-1.28%)
Oct 24, 2018 50.79 50.79 50.60 50.65 1,665 -1.01(-1.96%)
Oct 23, 2018 51.09 51.80 51.09 51.66 3,212 -0.27(-0.52%)
Oct 22, 2018 52.01 52.01 51.85 51.93 1,467 -0.65(-1.24%)
Oct 19, 2018 52.58 52.58 52.58 52.58 400 +0.48(+0.92%)
Oct 18, 2018 52.44 52.44 51.95 52.10 1,715 -0.47(-0.89%)
Oct 17, 2018 52.44 52.57 52.44 52.57 511 +0.06(+0.11%)
Oct 16, 2018 52.09 52.51 52.09 52.51 887 +0.83(+1.61%)
Oct 15, 2018 51.76 51.76 51.68 51.68 572 +0.29(+0.56%)
Oct 12, 2018 51.76 51.76 51.16 51.39 5,300 +0.56(+1.10%)
Oct 11, 2018 51.81 51.87 50.08 50.83 52,016 -1.36(-2.61%)
Oct 10, 2018 52.91 52.91 52.19 52.19 711 -1.01(-1.89%)
Oct 09, 2018 52.95 53.20 52.95 53.20 1,562 +0.08(+0.14%)
Oct 08, 2018 53.22 53.32 53.08 53.12 1,936 -0.51(-0.95%)
Oct 05, 2018 54.05 54.05 53.63 53.63 2,000 -0.41(-0.76%)
Oct 04, 2018 54.36 54.36 54.04 54.04 3,503 -0.22(-0.41%)
Oct 03, 2018 54.60 54.60 54.25 54.26 997 -0.15(-0.28%)
Oct 02, 2018 54.50 54.50 54.37 54.41 1,330 -0.66(-1.20%)
Oct 01, 2018 55.03 55.07 55.03 55.07 854 -0.07(-0.13%)
Sep 28, 2018 55.23 55.23 55.14 55.14 1,000 -0.05(-0.09%)
Sep 27, 2018 55.36 55.36 55.19 55.19 573 -0.61(-1.09%)
Sep 26, 2018 55.31 55.80 55.31 55.80 1,125 +0.32(+0.59%)
Sep 25, 2018 55.48 55.48 55.48 55.48 324 -0.44(-0.80%)
Sep 24, 2018 56.13 56.13 55.88 55.92 1,358 -0.26(-0.46%)
Sep 21, 2018 56.18 56.18 56.18 56.18 200 +0.00(+0.00%)
Sep 20, 2018 56.04 56.20 55.97 56.18 1,134 +0.13(+0.23%)
Sep 19, 2018 55.94 56.05 55.94 56.05 454 +0.27(+0.48%)
Sep 18, 2018 55.52 55.78 55.52 55.78 882 +0.11(+0.20%)
Sep 17, 2018 55.55 55.67 55.55 55.67 513 +0.38(+0.69%)
Sep 14, 2018 55.29 55.29 55.29 55.29 300 -0.06(-0.11%)
Sep 13, 2018 55.34 55.40 55.34 55.35 864 +0.20(+0.37%)
Sep 12, 2018 54.80 55.19 54.71 55.14 1,561 +0.56(+1.03%)
Sep 11, 2018 54.32 54.68 54.32 54.58 1,444 +0.04(+0.07%)
Sep 10, 2018 54.54 54.54 54.54 54.54 345 +0.33(+0.61%)
Sep 07, 2018 54.48 54.48 54.10 54.21 900 -0.78(-1.42%)
Sep 06, 2018 55.13 55.13 54.99 54.99 1,319 -0.50(-0.90%)
Sep 05, 2018 55.55 55.55 55.43 55.49 670 -0.29(-0.52%)
Sep 04, 2018 55.91 55.94 55.71 55.78 933 -0.59(-1.05%)
Aug 31, 2018 56.38 56.38 56.38 0 -0.69(-1.22%)
Aug 30, 2018 57.26 57.42 57.07 57.07 1,177 -0.48(-0.84%)
Aug 29, 2018 57.19 57.57 57.19 57.55 2,677 +0.56(+0.99%)
Aug 28, 2018 57.25 57.25 56.96 56.99 51,575 -0.24(-0.41%)
Aug 27, 2018 56.90 57.27 56.90 57.23 52,737 +0.37(+0.65%)
Aug 24, 2018 56.65 56.90 56.65 56.86 3,000 +0.28(+0.50%)
Aug 23, 2018 56.49 56.79 56.49 56.58 1,523 -0.59(-1.04%)
Aug 22, 2018 57.31 57.37 57.17 57.17 1,438 -0.01(-0.02%)
Aug 21, 2018 57.13 57.18 56.96 57.18 1,561 +0.02(+0.04%)
Aug 20, 2018 57.26 57.26 57.16 57.16 990 -0.04(-0.07%)
Aug 17, 2018 56.67 57.20 56.67 57.20 800 +0.71(+1.25%)
Aug 16, 2018 56.43 56.49 56.40 56.49 2,148 +1.02(+1.83%)
Aug 15, 2018 55.55 55.60 55.19 55.48 3,361 +0.05(+0.09%)
Aug 14, 2018 55.43 55.43 56 +0.00(+0.00%)
Aug 13, 2018 55.81 55.81 55.40 55.43 2,766 -0.44(-0.79%)
Aug 10, 2018 55.99 55.99 55.84 55.87 1,200 -1.23(-2.16%)
Aug 09, 2018 57.10 57.10 57.10 57.10 275 +0.51(+0.91%)
Aug 08, 2018 56.48 56.59 56.48 56.59 1,199 +0.16(+0.28%)
Aug 07, 2018 56.73 56.73 56.43 56.43 6,072 -0.18(-0.32%)
Aug 06, 2018 56.36 56.68 56.36 56.61 1,617 -0.08(-0.14%)
Aug 03, 2018 56.56 56.75 56.56 56.69 1,100 +0.21(+0.37%)
Aug 02, 2018 56.20 56.48 56.20 56.48 25,267 -0.09(-0.16%)
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.