Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 60.66 60.67 60.00 60.41 672,436 -0.24(-0.39%)
Oct 30, 2019 59.79 61.35 59.45 60.65 1,293,159 +1.82(+3.09%)
Oct 29, 2019 58.46 58.93 58.43 58.83 1,511,264 +0.18(+0.30%)
Oct 28, 2019 58.45 58.87 58.29 58.66 887,414 +0.55(+0.94%)
Oct 25, 2019 57.83 58.22 57.63 58.11 691,231 -0.12(-0.20%)
Oct 24, 2019 58.75 58.75 57.95 58.23 732,778 +0.05(+0.09%)
Oct 23, 2019 58.37 58.41 57.84 58.18 595,357 -0.39(-0.66%)
Oct 22, 2019 59.07 59.17 58.54 58.57 654,535 -0.21(-0.35%)
Oct 21, 2019 59.03 59.17 58.71 58.77 573,281 -0.03(-0.05%)
Oct 18, 2019 59.39 59.46 58.20 58.80 1,098,217 -0.82(-1.38%)
Oct 17, 2019 59.62 59.84 59.35 59.63 779,930 +1.11(+1.90%)
Oct 16, 2019 58.10 58.64 58.09 58.52 760,104 +0.42(+0.72%)
Oct 15, 2019 57.79 58.27 57.75 58.10 957,615 +0.66(+1.14%)
Oct 14, 2019 57.74 57.98 57.42 57.44 470,201 -0.30(-0.52%)
Oct 11, 2019 57.60 58.51 57.60 57.74 1,397,869 +0.80(+1.41%)
Oct 10, 2019 56.75 57.17 56.67 56.94 733,406 -0.54(-0.93%)
Oct 09, 2019 57.38 57.71 57.30 57.47 335,786 +0.66(+1.15%)
Oct 08, 2019 57.16 57.22 56.64 56.82 718,047 -0.85(-1.48%)
Oct 07, 2019 57.70 58.00 57.67 57.67 721,309 -0.68(-1.16%)
Oct 04, 2019 57.49 58.45 57.49 58.35 644,713 +0.81(+1.42%)
Oct 03, 2019 56.96 57.60 56.61 57.53 842,799 +1.09(+1.94%)
Oct 02, 2019 56.86 56.86 56.12 56.44 1,023,265 -1.12(-1.95%)
Oct 01, 2019 58.10 58.56 57.26 57.56 1,007,110 -1.16(-1.98%)
Sep 30, 2019 58.09 58.77 57.70 58.73 680,050 +0.36(+0.61%)
Sep 27, 2019 58.43 58.98 58.25 58.37 1,514,366 -0.45(-0.77%)
Sep 26, 2019 59.32 59.48 58.64 58.82 838,995 -1.16(-1.93%)
Sep 25, 2019 59.80 60.14 59.28 59.98 1,551,599 +1.65(+2.83%)
Sep 24, 2019 59.08 59.18 58.14 58.33 1,002,484 -0.21(-0.36%)
Sep 23, 2019 58.40 58.68 58.29 58.53 440,534 +0.00(+0.00%)
Sep 20, 2019 58.72 58.99 58.17 58.53 637,523 -0.23(-0.39%)
Sep 19, 2019 58.80 59.19 58.65 58.76 666,014 +0.24(+0.41%)
Sep 18, 2019 58.53 58.77 58.00 58.52 830,268 -0.82(-1.38%)
Sep 17, 2019 59.55 59.55 58.67 59.35 1,874,576 -0.03(-0.05%)
Sep 16, 2019 59.33 59.65 59.09 59.38 404,849 -0.39(-0.65%)
Sep 13, 2019 59.50 59.93 59.49 59.76 667,823 +0.11(+0.18%)
Sep 12, 2019 59.54 59.84 59.40 59.65 629,451 +0.20(+0.33%)
Sep 11, 2019 59.02 59.55 58.87 59.45 738,344 +0.80(+1.37%)
Sep 10, 2019 58.53 58.80 58.34 58.65 767,543 -0.73(-1.23%)
Sep 09, 2019 59.90 60.03 59.09 59.39 1,155,923 +0.77(+1.32%)
Sep 06, 2019 58.75 58.83 58.41 58.61 686,408 -0.34(-0.57%)
Sep 05, 2019 58.96 59.44 58.89 58.95 1,314,664 +1.02(+1.76%)
Sep 04, 2019 57.45 58.01 57.35 57.93 943,581 +1.07(+1.88%)
Sep 03, 2019 56.65 57.20 56.43 56.86 868,557 +0.51(+0.91%)
Aug 30, 2019 56.54 56.60 56.01 56.35 360,576 +0.19(+0.33%)
Aug 29, 2019 55.77 57.03 55.77 56.16 926,599 +1.10(+2.00%)
Aug 28, 2019 54.67 55.16 54.59 55.06 507,307 +0.10(+0.18%)
Aug 27, 2019 55.16 55.42 54.76 54.96 733,637 -0.01(-0.02%)
Aug 26, 2019 54.98 55.43 54.90 54.97 1,194,888 +1.66(+3.12%)
Aug 23, 2019 54.26 54.51 53.13 53.31 1,326,355 -0.92(-1.70%)
Aug 22, 2019 54.62 54.83 53.85 54.23 1,599,448 -1.86(-3.32%)
Aug 21, 2019 55.77 56.50 55.64 56.09 1,063,320 +0.98(+1.78%)
Aug 20, 2019 55.44 55.46 55.04 55.11 381,841 -0.06(-0.11%)
Aug 19, 2019 55.17 55.42 55.06 55.17 944,214 -0.01(-0.02%)
Aug 16, 2019 54.30 55.41 54.30 55.18 1,267,168 +0.70(+1.29%)
Aug 15, 2019 54.16 54.67 54.04 54.47 881,581 +0.69(+1.29%)
Aug 14, 2019 54.68 54.71 53.60 53.78 1,285,457 -1.92(-3.45%)
Aug 13, 2019 54.96 56.08 54.96 55.70 1,156,526 +0.65(+1.19%)
Aug 12, 2019 55.44 55.49 54.87 55.05 462,280 -0.51(-0.91%)
Aug 09, 2019 55.92 56.03 55.16 55.55 430,469 -0.14(-0.25%)
Aug 08, 2019 54.86 55.78 54.75 55.69 1,514,898 +0.71(+1.30%)
Aug 07, 2019 54.93 55.29 54.39 54.98 2,413,852 +0.52(+0.96%)
Aug 06, 2019 54.24 54.45 53.79 54.45 1,206,764 +1.34(+2.52%)
Aug 05, 2019 52.78 53.30 52.78 53.12 1,892,064 -1.32(-2.42%)
Aug 02, 2019 54.75 54.90 54.12 54.43 1,278,682 -0.86(-1.56%)
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.