Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.22 55.11 54.15 54.72 153,282,448 +1.39(+2.61%)
Oct 30, 2018 52.79 53.79 52.32 53.33 146,558,424 +0.27(+0.50%)
Oct 29, 2018 54.80 54.92 51.52 53.06 183,529,276 -1.02(-1.88%)
Oct 26, 2018 53.97 55.05 53.17 54.08 189,033,200 -0.88(-1.59%)
Oct 25, 2018 54.43 55.35 54.19 54.95 118,782,864 +1.18(+2.19%)
Oct 24, 2018 55.65 56.06 53.63 53.77 163,255,936 -1.91(-3.43%)
Oct 23, 2018 53.96 55.81 53.67 55.68 154,916,056 +0.52(+0.94%)
Oct 22, 2018 54.95 55.84 54.74 55.16 115,115,724 +0.33(+0.61%)
Oct 19, 2018 54.51 55.31 54.36 54.83 132,314,800 +0.82(+1.52%)
Oct 18, 2018 54.47 54.94 53.25 54.01 130,201,912 -1.29(-2.34%)
Oct 17, 2018 55.58 55.66 54.83 55.30 91,473,280 -0.24(-0.43%)
Oct 16, 2018 54.73 55.75 54.19 55.54 116,683,724 +1.20(+2.20%)
Oct 15, 2018 55.29 55.46 54.32 54.34 123,051,012 -1.19(-2.14%)
Oct 12, 2018 55.10 55.72 54.21 55.53 161,351,200 +1.92(+3.57%)
Oct 11, 2018 53.63 54.88 53.08 53.61 212,418,280 -0.48(-0.88%)
Oct 10, 2018 56.37 56.59 54.01 54.09 167,664,176 -2.63(-4.63%)
Oct 09, 2018 55.91 56.82 55.56 56.72 107,526,276 +0.77(+1.39%)
Oct 08, 2018 55.55 56.20 55.05 55.94 118,631,916 -0.13(-0.23%)
Oct 05, 2018 56.99 57.10 55.15 56.07 134,321,600 -0.93(-1.62%)
Oct 04, 2018 57.70 58.09 56.68 57.00 128,130,312 -1.02(-1.76%)
Oct 03, 2018 57.51 58.37 57.45 58.02 114,560,640 +0.70(+1.22%)
Oct 02, 2018 56.81 57.50 56.66 57.32 99,086,024 +0.51(+0.89%)
Oct 01, 2018 56.99 57.35 56.59 56.81 94,377,720 +0.38(+0.67%)
Sep 28, 2018 56.20 56.46 56.01 56.44 91,717,200 +0.20(+0.35%)
Sep 27, 2018 55.96 56.61 55.88 56.24 119,082,564 +1.13(+2.06%)
Sep 26, 2018 55.25 55.94 54.94 55.10 95,893,408 -0.44(-0.80%)
Sep 25, 2018 54.94 55.71 54.92 55.55 98,140,896 +0.35(+0.63%)
Sep 24, 2018 54.21 55.31 54.16 55.20 110,731,036 +0.78(+1.44%)
Sep 21, 2018 55.20 55.34 54.32 54.42 384,986,800 -0.59(-1.08%)
Sep 20, 2018 55.06 55.57 54.79 55.01 106,390,336 +0.42(+0.76%)
Sep 19, 2018 54.62 54.90 53.83 54.59 108,449,936 +0.03(+0.06%)
Sep 18, 2018 54.45 55.46 54.28 54.56 126,219,412 +0.09(+0.17%)
Sep 17, 2018 55.54 55.74 54.32 54.47 148,524,548 -1.49(-2.66%)
Sep 14, 2018 56.44 56.71 55.63 55.96 127,996,800 -0.64(-1.14%)
Sep 13, 2018 55.88 57.09 55.64 56.60 166,421,936 +1.33(+2.42%)
Sep 12, 2018 56.24 56.25 54.96 55.27 197,039,744 -0.70(-1.24%)
Sep 11, 2018 54.50 56.08 54.14 55.96 142,899,792 +1.38(+2.53%)
Sep 10, 2018 55.24 55.46 54.12 54.58 158,026,292 -0.74(-1.34%)
Sep 07, 2018 55.46 56.34 55.18 55.33 150,479,200 -0.45(-0.81%)
Sep 06, 2018 56.56 56.84 55.33 55.78 137,092,712 -0.94(-1.66%)
Sep 05, 2018 57.25 57.42 56.28 56.72 133,278,960 -0.37(-0.65%)
Sep 04, 2018 57.10 57.29 56.66 57.09 109,529,052 +0.18(+0.32%)
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%)
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.