Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 48.27 48.32 47.91 48.22 10,898,785 -0.16(-0.33%)
Aug 30, 2019 48.79 48.83 48.09 48.38 8,522,478 -0.09(-0.19%)
Aug 29, 2019 48.93 49.08 48.41 48.47 7,379,746 +0.20(+0.40%)
Aug 28, 2019 48.51 48.51 47.97 48.28 8,069,691 -0.41(-0.84%)
Aug 27, 2019 48.73 48.90 48.53 48.69 14,907,347 +0.24(+0.50%)
Aug 26, 2019 48.45 48.62 48.17 48.44 9,235,285 +0.51(+1.07%)
Aug 23, 2019 49.31 49.55 47.63 47.93 12,240,025 -1.50(-3.03%)
Aug 22, 2019 49.79 49.92 49.15 49.43 7,258,067 -0.05(-0.09%)
Aug 21, 2019 49.75 50.12 49.41 49.48 6,578,212 +0.24(+0.49%)
Aug 20, 2019 49.74 50.03 49.16 49.23 8,154,362 -0.83(-1.65%)
Aug 19, 2019 50.39 50.53 49.96 50.06 8,902,545 +0.26(+0.52%)
Aug 16, 2019 49.42 49.90 49.26 49.80 10,667,221 +0.93(+1.90%)
Aug 15, 2019 48.93 48.99 48.29 48.87 12,113,492 +0.25(+0.52%)
Aug 14, 2019 49.58 49.60 48.55 48.62 13,437,494 -1.53(-3.06%)
Aug 13, 2019 49.38 50.41 49.25 50.15 12,317,973 +0.69(+1.39%)
Aug 12, 2019 49.88 49.99 49.25 49.47 6,488,488 -0.62(-1.24%)
Aug 09, 2019 50.41 50.62 49.74 50.09 9,115,723 -0.70(-1.37%)
Aug 08, 2019 49.92 50.88 49.92 50.79 13,408,893 +1.22(+2.46%)
Aug 07, 2019 49.37 50.24 49.22 49.57 17,587,572 -0.58(-1.15%)
Aug 06, 2019 50.37 50.60 49.82 50.14 14,149,970 +0.19(+0.37%)
Aug 05, 2019 51.20 51.20 49.89 49.96 17,437,268 -1.93(-3.73%)
Aug 02, 2019 52.22 52.22 51.11 51.89 13,606,437 -0.04(-0.07%)
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.