Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 56.91 56.91 56.91 0 +0.65(+1.16%)
Aug 30, 2018 55.81 57.06 55.60 56.26 195,088,948 +0.51(+0.92%)
Aug 29, 2018 55.04 55.87 54.85 55.74 108,975,004 +0.82(+1.49%)
Aug 28, 2018 54.75 55.13 54.73 54.92 91,039,868 +0.44(+0.81%)
Aug 27, 2018 54.29 54.69 54.08 54.49 82,077,524 +0.45(+0.82%)
Aug 24, 2018 54.15 54.22 53.78 54.04 73,905,200 +0.17(+0.31%)
Aug 23, 2018 53.66 54.26 53.65 53.87 75,504,704 +0.11(+0.20%)
Aug 22, 2018 53.53 54.09 53.46 53.76 76,038,624 +0.00(+0.00%)
Aug 21, 2018 54.20 54.30 53.51 53.76 104,572,624 -0.11(-0.19%)
Aug 20, 2018 54.53 54.79 53.78 53.87 121,101,764 -0.53(-0.97%)
Aug 17, 2018 53.36 54.49 53.29 54.40 141,707,600 +1.06(+2.00%)
Aug 16, 2018 52.94 53.45 52.87 53.33 113,970,612 +0.77(+1.46%)
Aug 15, 2018 52.30 52.69 52.08 52.56 115,139,504 +0.12(+0.23%)
Aug 14, 2018 52.54 52.64 52.06 52.44 82,908,824 +0.22(+0.42%)
Aug 13, 2018 51.92 52.74 51.92 52.22 103,524,484 +0.33(+0.65%)
Aug 10, 2018 51.84 52.28 51.67 51.88 98,444,800 -0.34(-0.65%)
Aug 09, 2018 51.82 52.45 51.80 52.22 93,919,964 +0.41(+0.79%)
Aug 08, 2018 51.51 51.95 51.13 51.81 90,032,940 +0.03(+0.07%)
Aug 07, 2018 52.33 52.38 51.69 51.78 102,259,144 -0.49(-0.94%)
Aug 06, 2018 52.00 52.31 51.77 52.27 101,658,320 +0.27(+0.52%)
Aug 03, 2018 51.76 52.19 51.37 52.00 133,789,200 +0.15(+0.29%)
Aug 02, 2018 50.15 52.10 50.09 51.85 249,499,128 +1.47(+2.92%)
Aug 01, 2018 49.78 50.44 49.33 50.38 271,573,824 +2.80(+5.89%)
Jul 31, 2018 47.58 48.03 47.33 47.57 156,261,976 +0.09(+0.20%)
Jul 30, 2018 47.97 48.05 47.27 47.48 84,058,568 -0.27(-0.56%)
Jul 27, 2018 48.75 48.80 47.53 47.74 96,095,600 -0.81(-1.66%)
Jul 26, 2018 48.65 48.99 48.42 48.55 76,257,932 -0.15(-0.31%)
Jul 25, 2018 48.71 48.11 48.71 67,251,924 +0.46(+0.94%)
Jul 24, 2018 48.11 48.42 48.01 48.25 74,780,720 +0.35(+0.73%)
Jul 23, 2018 47.67 47.99 47.39 47.90 63,929,884 +0.04(+0.09%)
Jul 20, 2018 48.11 47.54 47.86 82,824,168 -0.11(-0.23%)
Jul 19, 2018 47.42 48.14 47.42 47.97 81,126,236 +0.37(+0.78%)
Jul 18, 2018 47.95 47.95 47.48 47.60 65,535,920 -0.26(-0.55%)
Jul 17, 2018 47.44 47.97 47.30 47.86 62,127,932 +0.13(+0.28%)
Jul 16, 2018 47.88 48.16 47.60 47.73 60,139,704 -0.10(-0.22%)
Jul 13, 2018 47.83 50,079,168 +0.08(+0.16%)
Jul 12, 2018 47.38 47.85 47.33 47.76 72,072,060 +0.79(+1.68%)
Jul 11, 2018 47.12 47.44 46.90 46.97 75,282,168 -0.62(-1.30%)
Jul 10, 2018 47.68 47.82 47.55 47.59 63,547,348 -0.06(-0.12%)
Jul 09, 2018 47.38 47.65 47.33 47.65 78,949,284 +0.65(+1.39%)
Jul 06, 2018 47.11 46.30 46.99 69,940,980 +0.64(+1.39%)
Jul 05, 2018 46.31 46.60 46.08 46.35 66,395,904 +0.37(+0.80%)
Jul 03, 2018 45.98 45.98 45.98 0 -0.81(-1.74%)
Jul 02, 2018 45.96 46.83 45.87 46.79 70,916,896 +0.52(+1.12%)
Jun 29, 2018 46.57 46.80 45.73 46.28 90,950,664 -0.10(-0.21%)
Jun 28, 2018 46.03 46.55 45.95 46.38 69,451,076 +0.33(+0.73%)
Jun 27, 2018 46.31 46.82 46.01 46.04 101,105,688 -0.07(-0.15%)
Jun 26, 2018 45.75 46.63 45.63 46.11 98,186,464 +0.56(+1.24%)
Jun 25, 2018 45.85 46.23 45.18 45.54 126,597,828 -0.69(-1.49%)
Jun 22, 2018 46.53 46.54 46.17 46.23 108,801,788 -0.14(-0.29%)
Jun 21, 2018 46.81 47.09 46.24 46.37 102,828,692 -0.26(-0.56%)
Jun 20, 2018 46.59 46.80 46.43 46.62 82,467,252 +0.20(+0.44%)
Jun 19, 2018 46.28 46.58 45.86 46.42 134,246,320 -0.76(-1.62%)
Jun 18, 2018 46.97 47.30 46.80 47.19 73,868,860 -0.02(-0.05%)
Jun 15, 2018 47.70 47.06 47.21 246,876,640 -0.49(-1.03%)
Jun 14, 2018 47.89 47.89 47.55 47.70 86,399,552 +0.03(+0.05%)
Jun 13, 2018 48.10 48.22 47.61 47.67 86,539,068 -0.40(-0.82%)
Jun 12, 2018 47.85 48.15 47.79 48.07 67,593,680 +0.26(+0.55%)
Jun 11, 2018 47.84 47.99 47.55 47.81 73,206,552 -0.12(-0.25%)
Jun 08, 2018 47.79 48.00 47.44 47.92 106,627,196 -0.44(-0.91%)
Jun 07, 2018 48.53 48.55 48.08 48.37 85,360,520 -0.13(-0.27%)
Jun 06, 2018 48.52 47.98 48.49 83,701,984 +0.17(+0.35%)
Jun 05, 2018 48.27 48.49 48.09 48.33 86,246,596 +0.37(+0.77%)
Jun 04, 2018 47.91 48.35 47.84 47.96 105,013,428 +0.40(+0.84%)
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.