Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 59.13 59.59 58.82 59.42 806,380 -0.05(-0.08%)
Jun 29, 2018 60.00 60.20 59.45 59.47 534,559 -0.45(-0.75%)
Jun 28, 2018 58.51 59.95 58.19 59.92 671,332 +1.21(+2.06%)
Jun 27, 2018 59.17 59.44 58.70 58.71 560,494 -0.41(-0.69%)
Jun 26, 2018 59.14 59.33 58.98 59.12 666,004 +0.12(+0.20%)
Jun 25, 2018 59.19 59.46 58.87 59.00 913,312 -0.26(-0.44%)
Jun 22, 2018 59.79 59.86 59.26 59.26 803,033 -0.43(-0.72%)
Jun 21, 2018 59.85 60.09 59.68 59.69 411,993 -0.13(-0.22%)
Jun 20, 2018 60.59 60.66 59.76 59.82 511,258 -0.58(-0.96%)
Jun 19, 2018 60.01 60.49 59.61 60.40 635,967 +0.01(+0.02%)
Jun 18, 2018 59.50 60.60 59.50 60.39 1,239,757 +0.89(+1.50%)
Jun 15, 2018 59.68 58.93 59.50 988,341 +0.57(+0.97%)
Jun 14, 2018 58.59 59.13 58.54 58.93 682,381 +0.34(+0.58%)
Jun 13, 2018 58.85 58.96 58.56 58.59 301,310 -0.18(-0.31%)
Jun 12, 2018 58.52 58.95 58.32 58.77 505,232 +0.25(+0.43%)
Jun 11, 2018 59.21 59.47 58.49 58.52 594,147 -0.52(-0.88%)
Jun 08, 2018 59.03 59.37 58.95 59.04 470,830 -0.16(-0.27%)
Jun 07, 2018 59.45 59.70 58.78 59.20 931,483 -0.19(-0.32%)
Jun 06, 2018 59.64 59.39 727,577 +0.93(+1.59%)
Jun 05, 2018 57.76 58.48 57.52 58.46 532,520 +0.71(+1.23%)
Jun 04, 2018 57.34 57.76 57.34 57.75 334,332 +0.71(+1.24%)
Jun 01, 2018 57.30 57.36 56.98 57.04 294,487 -0.10(-0.18%)
May 31, 2018 57.42 57.64 56.96 57.14 384,689 -0.30(-0.52%)
May 30, 2018 57.43 57.95 57.30 57.44 377,424 +0.22(+0.38%)
May 29, 2018 57.05 57.25 56.64 57.22 469,939 +0.08(+0.14%)
May 25, 2018 57.14 57.14 57.14 0 -0.18(-0.31%)
May 24, 2018 57.43 57.57 57.11 57.32 452,989 -0.10(-0.17%)
May 23, 2018 57.28 57.51 57.13 57.42 326,331 +0.04(+0.07%)
May 22, 2018 57.75 57.93 57.27 57.38 632,044 -0.17(-0.30%)
May 21, 2018 57.49 57.75 57.33 57.55 658,527 +0.39(+0.68%)
May 18, 2018 57.73 57.92 57.04 57.16 1,178,699 -0.47(-0.82%)
May 17, 2018 57.76 58.03 57.54 57.63 397,532 -0.13(-0.23%)
May 16, 2018 58.05 58.41 57.66 57.76 978,891 -0.34(-0.59%)
May 15, 2018 56.92 58.14 56.92 58.10 658,963 +1.03(+1.80%)
May 14, 2018 57.12 57.25 56.81 57.07 1,086,399 +0.02(+0.04%)
May 11, 2018 56.00 57.07 56.00 57.05 569,239 +1.01(+1.80%)
May 10, 2018 55.94 56.31 55.73 56.04 1,002,061 +0.19(+0.34%)
May 09, 2018 55.23 55.90 55.05 55.85 995,737 +1.07(+1.95%)
May 08, 2018 55.50 55.63 54.69 54.78 587,485 -0.57(-1.03%)
May 07, 2018 54.29 55.57 54.08 55.35 1,456,971 +0.92(+1.69%)
May 04, 2018 53.00 54.59 52.65 54.43 1,198,480 +1.39(+2.62%)
May 03, 2018 53.23 53.39 52.76 53.04 1,739,805 -0.30(-0.56%)
May 02, 2018 53.57 53.83 52.79 53.34 1,361,157 -0.21(-0.39%)
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.