Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 52.58 52.73 52.36 52.40 6,941,312 -0.44(-0.83%)
Nov 27, 2019 53.11 53.12 52.63 52.84 6,202,861 +0.09(+0.18%)
Nov 26, 2019 52.97 53.08 52.66 52.75 12,938,096 -0.05(-0.09%)
Nov 25, 2019 52.70 52.91 52.53 52.80 8,546,548 +0.16(+0.30%)
Nov 22, 2019 52.66 53.26 52.50 52.64 6,799,472 +0.15(+0.28%)
Nov 21, 2019 52.48 52.82 52.38 52.49 8,642,371 -0.01(-0.02%)
Nov 20, 2019 52.48 52.85 52.10 52.50 9,767,146 -0.03(-0.05%)
Nov 19, 2019 52.71 53.16 52.52 52.52 7,712,858 +0.07(+0.14%)
Nov 18, 2019 52.80 52.80 52.24 52.45 7,417,001 -0.21(-0.41%)
Nov 15, 2019 52.65 52.79 52.52 52.66 7,731,401 +0.31(+0.59%)
Nov 14, 2019 52.10 52.58 51.94 52.36 9,701,848 -0.11(-0.21%)
Nov 13, 2019 52.47 52.80 52.43 52.47 7,304,111 -0.35(-0.67%)
Nov 12, 2019 52.77 53.07 52.66 52.82 6,625,973 +0.15(+0.28%)
Nov 11, 2019 52.46 52.84 52.44 52.67 5,375,855 -0.06(-0.11%)
Nov 08, 2019 52.25 52.73 52.06 52.73 6,288,030 +0.48(+0.91%)
Nov 07, 2019 52.24 52.86 52.14 52.25 10,367,782 +0.26(+0.50%)
Nov 06, 2019 52.00 52.16 51.90 51.99 11,325,996 +0.03(+0.05%)
Nov 05, 2019 52.05 52.12 51.82 51.96 11,526,524 +0.21(+0.40%)
Nov 04, 2019 51.58 52.04 51.58 51.76 9,381,475 +0.42(+0.82%)
Nov 01, 2019 51.16 51.48 50.92 51.34 7,834,996 +0.48(+0.94%)
Oct 31, 2019 51.08 51.20 50.63 50.86 8,849,629 -0.34(-0.66%)
Oct 30, 2019 51.51 51.51 50.83 51.20 6,733,046 +0.05(+0.09%)
Oct 29, 2019 51.08 51.62 50.93 51.15 8,928,104 +0.15(+0.29%)
Oct 28, 2019 50.73 51.04 50.66 51.00 7,799,290 +0.44(+0.87%)
Oct 25, 2019 50.44 50.80 50.42 50.56 6,756,619 -0.08(-0.17%)
Oct 24, 2019 50.84 51.01 50.35 50.65 6,946,051 +0.12(+0.24%)
Oct 23, 2019 50.41 50.99 50.28 50.53 11,284,758 +0.02(+0.04%)
Oct 22, 2019 51.54 51.74 50.42 50.51 8,437,305 -0.95(-1.85%)
Oct 21, 2019 51.40 51.62 51.17 51.46 8,947,145 +0.54(+1.06%)
Oct 18, 2019 51.29 51.58 50.57 50.92 13,458,603 -0.48(-0.93%)
Oct 17, 2019 52.28 52.49 51.33 51.40 10,677,291 -0.77(-1.47%)
Oct 16, 2019 52.08 52.28 51.85 52.16 9,676,525 -0.44(-0.83%)
Oct 15, 2019 52.86 53.03 52.60 52.60 9,895,621 -0.10(-0.19%)
Oct 14, 2019 53.05 53.40 52.66 52.70 11,883,023 -0.40(-0.76%)
Oct 11, 2019 52.20 53.51 52.00 53.10 20,063,846 +1.31(+2.52%)
Oct 10, 2019 50.83 51.90 50.73 51.80 14,917,030 +0.90(+1.76%)
Oct 09, 2019 50.55 51.33 50.46 50.90 13,812,572 +0.67(+1.34%)
Oct 08, 2019 50.45 50.84 49.97 50.23 16,201,195 -0.70(-1.37%)
Oct 07, 2019 51.18 51.45 50.88 50.93 13,397,111 -0.32(-0.62%)
Oct 04, 2019 50.18 51.28 50.03 51.24 14,888,483 +1.19(+2.38%)
Oct 03, 2019 49.31 50.07 49.20 50.05 12,650,507 +0.66(+1.34%)
Oct 02, 2019 49.72 49.77 48.95 49.39 17,279,536 -0.60(-1.21%)
Oct 01, 2019 51.15 51.71 49.95 50.00 17,781,464 -1.14(-2.24%)
Sep 30, 2019 50.23 51.37 50.23 51.14 18,839,830 +0.87(+1.74%)
Sep 27, 2019 50.36 50.74 49.83 50.27 13,333,757 +0.12(+0.24%)
Sep 26, 2019 50.28 50.49 49.68 50.14 14,393,458 +0.11(+0.22%)
Sep 25, 2019 49.54 50.13 49.15 50.03 13,908,967 +0.46(+0.92%)
Sep 24, 2019 50.31 50.64 49.36 49.58 16,849,694 -0.62(-1.24%)
Sep 23, 2019 49.41 50.34 49.31 50.20 15,349,118 +0.51(+1.03%)
Sep 20, 2019 49.91 50.41 49.64 49.69 64,340,568 +0.09(+0.19%)
Sep 19, 2019 48.69 49.88 48.69 49.60 16,059,930 +0.75(+1.54%)
Sep 18, 2019 49.09 49.10 48.19 48.84 9,783,609 -0.29(-0.59%)
Sep 17, 2019 49.42 49.44 48.65 49.13 12,349,534 -0.25(-0.51%)
Sep 16, 2019 49.62 49.78 49.06 49.38 16,360,560 -0.57(-1.13%)
Sep 13, 2019 50.18 50.85 49.56 49.95 15,857,927 -0.13(-0.26%)
Sep 12, 2019 50.50 51.00 49.16 50.08 30,327,400 -2.23(-4.26%)
Sep 11, 2019 51.36 52.31 51.26 52.31 17,962,562 +0.76(+1.48%)
Sep 10, 2019 50.68 51.55 50.31 51.55 21,496,332 +0.86(+1.71%)
Sep 09, 2019 49.83 50.81 49.67 50.68 19,158,332 +1.28(+2.60%)
Sep 06, 2019 50.27 50.31 49.38 49.40 12,521,313 -0.63(-1.26%)
Sep 05, 2019 49.93 50.49 49.84 50.03 11,206,902 +0.81(+1.64%)
Sep 04, 2019 48.65 49.37 48.53 49.22 11,362,334 +1.00(+2.08%)
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.