Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 55.26 55.26 55.26 0 +0.63(+1.16%)
Aug 30, 2018 54.20 55.42 53.99 54.63 200,895,632 +0.50(+0.92%)
Aug 29, 2018 53.45 54.26 53.27 54.13 112,218,576 +0.80(+1.49%)
Aug 28, 2018 53.17 53.54 53.15 53.34 93,749,616 +0.43(+0.81%)
Aug 27, 2018 52.72 53.10 52.52 52.91 84,520,504 +0.43(+0.82%)
Aug 24, 2018 52.58 52.66 52.22 52.48 76,104,936 +0.16(+0.31%)
Aug 23, 2018 52.11 52.69 52.10 52.32 77,752,048 +0.11(+0.20%)
Aug 22, 2018 51.98 52.53 51.91 52.21 78,301,864 +0.00(+0.00%)
Aug 21, 2018 52.63 52.73 51.96 52.21 107,685,160 -0.10(-0.19%)
Aug 20, 2018 52.95 53.21 52.22 52.31 124,706,272 -0.51(-0.97%)
Aug 17, 2018 51.82 52.91 51.75 52.82 145,925,424 +1.03(+2.00%)
Aug 16, 2018 51.41 51.91 51.34 51.79 117,362,864 +0.75(+1.47%)
Aug 15, 2018 50.79 51.16 50.58 51.04 118,566,552 +0.12(+0.23%)
Aug 14, 2018 51.02 51.12 50.56 50.92 85,376,552 +0.21(+0.42%)
Aug 13, 2018 50.42 51.21 50.42 50.71 106,605,816 +0.33(+0.65%)
Aug 10, 2018 50.34 50.76 50.17 50.38 101,374,944 -0.28(-0.56%)
Aug 09, 2018 50.28 50.88 50.26 50.67 96,800,016 +0.40(+0.79%)
Aug 08, 2018 49.98 50.41 49.61 50.27 92,793,800 +0.03(+0.07%)
Aug 07, 2018 50.77 50.82 50.15 50.24 105,394,912 -0.48(-0.94%)
Aug 06, 2018 50.45 50.76 50.23 50.71 104,775,664 +0.26(+0.52%)
Aug 03, 2018 50.22 50.63 49.84 50.45 137,891,840 +0.15(+0.29%)
Aug 02, 2018 48.65 50.55 48.60 50.30 257,150,000 +1.43(+2.92%)
Aug 01, 2018 48.30 48.94 47.86 48.88 279,901,600 +2.72(+5.89%)
Jul 31, 2018 46.16 46.61 45.93 46.16 161,053,744 +0.09(+0.20%)
Jul 30, 2018 46.55 46.62 45.86 46.06 86,636,216 -0.26(-0.56%)
Jul 27, 2018 47.30 47.35 46.11 46.32 99,042,360 -0.78(-1.66%)
Jul 26, 2018 47.20 47.53 46.98 47.11 78,596,376 -0.15(-0.31%)
Jul 25, 2018 47.26 46.68 47.26 69,314,192 +0.44(+0.94%)
Jul 24, 2018 46.68 46.97 46.58 46.81 77,073,864 +0.34(+0.73%)
Jul 23, 2018 46.25 46.56 45.98 46.48 65,890,288 +0.04(+0.09%)
Jul 20, 2018 46.68 46.13 46.44 85,363,960 -0.11(-0.23%)
Jul 19, 2018 46.01 46.71 46.01 46.54 83,613,968 +0.36(+0.78%)
Jul 18, 2018 46.52 46.52 46.07 46.18 67,545,576 -0.25(-0.55%)
Jul 17, 2018 46.03 46.54 45.89 46.44 64,033,080 +0.13(+0.28%)
Jul 16, 2018 46.46 46.73 46.19 46.31 61,983,884 -0.10(-0.22%)
Jul 13, 2018 46.41 51,614,840 +0.07(+0.16%)
Jul 12, 2018 45.97 46.43 45.92 46.34 74,282,144 +0.76(+1.68%)
Jul 11, 2018 45.72 46.03 45.51 45.57 77,590,688 -0.60(-1.30%)
Jul 10, 2018 46.26 46.40 46.13 46.17 65,496,020 -0.06(-0.12%)
Jul 09, 2018 45.97 46.24 45.92 46.23 81,370,256 +0.63(+1.39%)
Jul 06, 2018 45.71 44.92 45.59 72,085,712 +0.62(+1.39%)
Jul 05, 2018 44.94 45.22 44.70 44.97 68,431,928 +0.36(+0.80%)
Jul 03, 2018 44.61 44.61 44.61 0 -0.79(-1.74%)
Jul 02, 2018 44.59 45.43 44.51 45.40 73,091,560 +0.50(+1.12%)
Jun 29, 2018 45.19 45.41 44.37 44.90 93,739,656 -0.09(-0.21%)
Jun 28, 2018 44.66 45.17 44.58 45.00 71,580,784 +0.32(+0.73%)
Jun 27, 2018 44.93 45.43 44.64 44.67 104,206,088 -0.07(-0.15%)
Jun 26, 2018 44.39 45.25 44.28 44.74 101,197,344 +0.55(+1.24%)
Jun 25, 2018 44.49 44.85 43.84 44.19 130,479,936 -0.67(-1.49%)
Jun 22, 2018 45.15 45.15 44.80 44.85 112,138,192 -0.13(-0.29%)
Jun 21, 2018 45.42 45.69 44.87 44.99 105,981,920 -0.25(-0.56%)
Jun 20, 2018 45.20 45.41 45.05 45.24 84,996,096 +0.20(+0.44%)
Jun 19, 2018 44.91 45.20 44.50 45.04 138,362,976 -0.74(-1.62%)
Jun 18, 2018 45.57 45.90 45.41 45.78 76,134,048 -0.02(-0.05%)
Jun 15, 2018 46.28 45.66 45.81 254,447,088 -0.48(-1.03%)
Jun 14, 2018 46.46 46.47 46.14 46.28 89,048,984 +0.02(+0.05%)
Jun 13, 2018 46.67 46.79 46.19 46.26 89,192,784 -0.38(-0.82%)
Jun 12, 2018 46.42 46.72 46.37 46.64 69,666,432 +0.25(+0.55%)
Jun 11, 2018 46.41 46.56 46.14 46.39 75,451,424 -0.11(-0.25%)
Jun 08, 2018 46.37 46.57 46.03 46.50 109,896,912 -0.43(-0.91%)
Jun 07, 2018 47.09 47.11 46.65 46.93 87,978,096 -0.13(-0.27%)
Jun 06, 2018 47.08 46.55 47.05 86,268,696 +0.16(+0.35%)
Jun 05, 2018 46.83 47.04 46.66 46.89 88,891,336 +0.36(+0.77%)
Jun 04, 2018 46.48 46.92 46.41 46.53 108,233,648 +0.39(+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.