Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 61.18 62.70 61.18 62.03 1,753,500 +0.78(+1.27%)
Sep 27, 2018 61.17 61.91 61.02 61.25 1,116,640 +0.09(+0.15%)
Sep 26, 2018 61.37 61.70 60.84 61.16 1,090,420 -0.13(-0.21%)
Sep 25, 2018 61.34 61.90 60.58 61.29 1,306,301 +0.11(+0.18%)
Sep 24, 2018 60.36 61.48 60.36 61.18 1,355,076 +0.72(+1.19%)
Sep 21, 2018 59.82 60.68 59.70 60.46 1,329,800 +0.78(+1.31%)
Sep 20, 2018 59.39 59.80 58.89 59.68 1,501,487 +0.49(+0.83%)
Sep 19, 2018 59.26 59.56 58.74 59.19 645,890 -0.09(-0.15%)
Sep 18, 2018 59.64 59.94 57.70 59.28 1,148,868 -0.43(-0.72%)
Sep 17, 2018 60.27 60.55 59.64 59.71 1,660,028 -0.69(-1.14%)
Sep 14, 2018 59.15 60.57 58.63 60.40 1,812,800 +1.10(+1.85%)
Sep 13, 2018 57.97 59.37 57.84 59.30 2,143,190 +1.11(+1.91%)
Sep 12, 2018 57.97 58.65 57.56 58.19 928,164 +0.07(+0.12%)
Sep 11, 2018 58.17 58.40 56.73 58.12 1,478,796 -1.20(-2.02%)
Sep 10, 2018 59.74 59.74 59.25 59.32 757,622 -0.17(-0.29%)
Sep 07, 2018 59.37 59.80 59.34 59.49 387,300 -0.10(-0.17%)
Sep 06, 2018 60.23 60.28 59.39 59.59 566,160 -0.50(-0.83%)
Sep 05, 2018 60.17 60.32 59.96 60.09 528,129 -0.11(-0.18%)
Sep 04, 2018 60.12 60.30 59.55 60.20 1,119,811 -0.07(-0.12%)
Aug 31, 2018 60.27 60.27 60.27 0 +0.92(+1.55%)
Aug 30, 2018 59.76 59.90 59.07 59.35 801,003 -0.57(-0.95%)
Aug 29, 2018 60.25 60.28 59.49 59.92 555,956 -0.18(-0.30%)
Aug 28, 2018 60.01 60.42 59.91 60.10 2,125,740 +0.10(+0.17%)
Aug 27, 2018 60.36 60.59 59.92 60.00 492,411 -0.60(-0.99%)
Aug 24, 2018 60.69 60.86 60.29 60.60 426,200 -0.03(-0.05%)
Aug 23, 2018 60.92 61.14 60.57 60.63 425,678 -0.29(-0.48%)
Aug 22, 2018 60.80 61.02 60.63 60.92 581,669 +0.02(+0.03%)
Aug 21, 2018 61.40 61.40 60.89 60.90 528,302 -0.41(-0.67%)
Aug 20, 2018 61.76 61.79 61.29 61.31 384,584 -0.15(-0.24%)
Aug 17, 2018 61.53 61.70 61.09 61.46 693,900 -0.27(-0.44%)
Aug 16, 2018 60.68 61.84 60.68 61.73 698,219 +1.20(+1.98%)
Aug 15, 2018 60.06 60.61 60.06 60.53 448,296 +0.10(+0.17%)
Aug 14, 2018 59.96 60.48 59.64 60.43 500,692 +0.77(+1.29%)
Aug 13, 2018 59.53 60.30 59.44 59.66 496,249 +0.04(+0.07%)
Aug 10, 2018 59.51 60.04 59.22 59.62 362,300 +0.04(+0.07%)
Aug 09, 2018 60.08 60.38 59.52 59.58 849,844 -0.33(-0.55%)
Aug 08, 2018 60.17 60.53 59.61 59.91 531,884 -0.46(-0.76%)
Aug 07, 2018 59.14 60.69 59.14 60.37 1,215,319 +1.35(+2.29%)
Aug 06, 2018 58.67 59.18 58.59 59.02 1,268,036 +0.19(+0.32%)
Aug 03, 2018 58.39 58.90 58.25 58.83 708,800 +0.36(+0.62%)
Aug 02, 2018 57.38 58.72 57.38 58.47 1,242,000 +0.81(+1.40%)
Aug 01, 2018 57.04 57.84 56.89 57.66 1,100,181 +0.67(+1.18%)
Jul 31, 2018 56.86 58.24 56.68 56.99 1,164,205 -1.08(-1.86%)
Jul 30, 2018 58.49 58.75 57.80 58.07 479,388 -0.45(-0.77%)
Jul 27, 2018 59.47 59.50 58.21 58.52 549,200 -0.68(-1.15%)
Jul 26, 2018 59.99 60.11 59.16 59.20 594,750 -0.80(-1.33%)
Jul 25, 2018 58.87 60.06 58.61 60.00 762,106 +0.96(+1.63%)
Jul 24, 2018 59.16 59.33 58.82 59.04 1,382,455 +0.57(+0.97%)
Jul 23, 2018 57.73 58.51 57.72 58.47 753,805 +0.76(+1.32%)
Jul 20, 2018 57.12 58.13 56.96 57.71 833,174 +0.71(+1.25%)
Jul 19, 2018 56.84 57.20 56.82 57.00 1,153,715 -0.21(-0.37%)
Jul 18, 2018 56.93 57.68 56.88 57.21 1,270,349 +0.25(+0.44%)
Jul 17, 2018 60.00 60.00 56.69 56.96 2,995,579 -4.88(-7.89%)
Jul 16, 2018 61.94 62.27 61.74 61.84 993,611 +0.06(+0.10%)
Jul 13, 2018 61.47 61.97 61.21 61.78 645,473 +0.54(+0.88%)
Jul 12, 2018 60.86 61.54 60.86 61.24 668,225 +0.11(+0.18%)
Jul 11, 2018 60.28 61.45 60.08 61.13 1,203,445 +0.61(+1.01%)
Jul 10, 2018 60.68 61.07 60.43 60.52 436,423 -0.15(-0.25%)
Jul 09, 2018 60.60 61.15 60.45 60.67 707,487 +0.23(+0.38%)
Jul 06, 2018 60.24 60.58 60.15 60.44 483,398 +0.30(+0.50%)
Jul 05, 2018 60.12 60.39 59.83 60.14 791,422 +0.09(+0.15%)
Jul 03, 2018 60.05 60.05 60.05 0 +0.63(+1.06%)
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.