Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 53.33 53.43 52.50 52.79 7,866,593 -0.60(-1.12%)
Oct 30, 2019 53.18 53.47 52.93 53.39 6,996,368 +0.05(+0.09%)
Oct 29, 2019 52.78 53.59 52.66 53.34 4,569,529 +0.33(+0.62%)
Oct 28, 2019 53.06 53.29 52.85 53.02 3,752,688 +0.16(+0.31%)
Oct 25, 2019 52.29 52.98 52.24 52.85 4,450,443 +0.57(+1.09%)
Oct 24, 2019 52.32 52.61 52.00 52.28 5,181,466 +0.16(+0.31%)
Oct 23, 2019 51.98 52.35 51.93 52.12 4,407,864 +0.33(+0.63%)
Oct 22, 2019 51.97 52.15 51.57 51.79 4,538,334 -0.22(-0.42%)
Oct 21, 2019 52.41 52.57 52.01 52.01 3,225,585 -0.16(-0.31%)
Oct 18, 2019 52.13 52.40 51.97 52.17 3,397,217 -0.09(-0.17%)
Oct 17, 2019 52.38 52.66 52.17 52.26 3,430,123 +0.14(+0.26%)
Oct 16, 2019 52.03 52.51 51.99 52.13 4,238,809 +0.11(+0.21%)
Oct 15, 2019 51.92 52.27 51.75 52.02 5,418,039 +0.36(+0.70%)
Oct 14, 2019 51.85 51.98 51.63 51.66 5,186,273 -0.37(-0.71%)
Oct 11, 2019 51.65 52.51 51.58 52.03 11,363,593 +0.99(+1.94%)
Oct 10, 2019 50.74 51.28 50.60 51.04 7,466,467 +0.46(+0.91%)
Oct 09, 2019 50.50 50.76 50.22 50.58 10,028,517 +0.56(+1.12%)
Oct 08, 2019 50.54 50.58 50.00 50.01 8,614,197 -0.89(-1.75%)
Oct 07, 2019 50.95 51.43 50.75 50.90 9,513,241 -0.18(-0.36%)
Oct 04, 2019 50.85 51.20 50.80 51.09 6,939,053 +0.27(+0.54%)
Oct 03, 2019 50.50 50.82 49.99 50.81 9,111,737 +0.18(+0.36%)
Oct 02, 2019 51.08 51.15 50.15 50.63 12,886,469 -0.93(-1.79%)
Oct 01, 2019 52.88 53.06 51.55 51.56 8,067,079 -1.24(-2.35%)
Sep 30, 2019 52.38 52.90 52.37 52.80 4,277,128 +0.44(+0.85%)
Sep 27, 2019 52.58 52.81 52.15 52.36 6,818,684 -0.15(-0.28%)
Sep 26, 2019 52.68 52.71 52.26 52.50 4,452,428 -0.12(-0.22%)
Sep 25, 2019 52.35 52.72 52.12 52.62 5,062,643 +0.27(+0.52%)
Sep 24, 2019 52.91 53.03 52.18 52.35 9,965,080 -0.45(-0.86%)
Sep 23, 2019 52.56 52.96 52.56 52.80 3,384,958 -0.13(-0.24%)
Sep 20, 2019 53.24 53.34 52.69 52.93 5,728,422 -0.12(-0.23%)
Sep 19, 2019 53.09 53.36 52.95 53.05 3,618,440 +0.09(+0.17%)
Sep 18, 2019 52.95 53.04 52.48 52.96 4,522,453 +0.03(+0.05%)
Sep 17, 2019 52.48 53.04 52.32 52.93 4,525,839 +0.42(+0.81%)
Sep 16, 2019 53.22 53.42 52.45 52.51 5,244,149 -0.88(-1.64%)
Sep 13, 2019 53.14 53.55 53.09 53.38 6,064,088 +0.58(+1.09%)
Sep 12, 2019 52.76 53.02 52.41 52.81 11,880,434 +0.41(+0.78%)
Sep 11, 2019 52.02 52.43 51.67 52.40 5,991,134 +0.50(+0.96%)
Sep 10, 2019 51.35 51.91 51.26 51.90 5,516,429 +0.51(+0.98%)
Sep 09, 2019 51.78 51.80 51.30 51.40 7,590,739 -0.27(-0.52%)
Sep 06, 2019 51.57 51.80 51.35 51.67 4,378,320 +0.20(+0.39%)
Sep 05, 2019 51.76 51.95 51.43 51.47 6,452,035 +0.08(+0.16%)
Sep 04, 2019 51.22 51.43 51.06 51.39 6,582,697 +0.62(+1.23%)
Sep 03, 2019 50.78 50.88 50.42 50.77 6,434,056 -0.41(-0.79%)
Aug 30, 2019 51.24 51.43 51.01 51.17 5,618,080 +0.34(+0.67%)
Aug 29, 2019 50.81 51.06 50.73 50.83 4,534,791 +0.64(+1.28%)
Aug 28, 2019 49.64 50.30 49.49 50.19 4,179,230 +0.39(+0.78%)
Aug 27, 2019 49.95 50.26 49.67 49.80 6,198,185 +0.04(+0.07%)
Aug 26, 2019 50.01 50.08 49.53 49.76 8,254,700 +0.16(+0.33%)
Aug 23, 2019 50.60 50.82 49.36 49.60 10,070,735 -1.23(-2.42%)
Aug 22, 2019 51.27 51.51 50.71 50.83 2,888,574 -0.34(-0.67%)
Aug 21, 2019 51.25 51.37 50.91 51.17 3,547,561 +0.26(+0.51%)
Aug 20, 2019 51.30 51.35 50.87 50.91 5,249,996 -0.60(-1.17%)
Aug 19, 2019 51.56 51.71 51.43 51.52 3,686,802 +0.41(+0.79%)
Aug 16, 2019 50.44 51.23 50.38 51.11 6,477,082 +0.88(+1.76%)
Aug 15, 2019 50.49 50.50 49.86 50.22 9,880,571 +0.02(+0.04%)
Aug 14, 2019 51.09 51.31 50.16 50.21 10,113,616 -1.64(-3.17%)
Aug 13, 2019 51.34 52.49 51.05 51.85 7,836,996 +0.57(+1.11%)
Aug 12, 2019 52.04 52.09 51.20 51.28 11,489,050 -0.83(-1.59%)
Aug 09, 2019 52.32 52.40 51.83 52.11 5,123,107 -0.42(-0.79%)
Aug 08, 2019 51.80 52.54 51.80 52.53 6,353,468 +0.98(+1.91%)
Aug 07, 2019 50.41 51.62 50.36 51.54 25,778,240 +0.70(+1.38%)
Aug 06, 2019 50.99 51.00 50.22 50.84 12,733,888 +0.06(+0.12%)
Aug 05, 2019 51.30 51.48 50.42 50.78 11,400,580 -0.97(-1.88%)
Aug 02, 2019 52.08 52.15 51.39 51.75 8,306,423 -0.61(-1.17%)
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.