Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 54.38 54.52 53.23 54.48 6,809,743 +0.16(+0.29%)
Oct 30, 2019 53.72 54.40 52.90 54.33 8,780,229 +1.82(+3.46%)
Oct 29, 2019 52.96 53.12 52.14 52.51 5,834,105 -0.54(-1.03%)
Oct 28, 2019 54.44 54.63 52.71 53.05 7,717,170 -0.68(-1.27%)
Oct 25, 2019 54.66 54.72 53.50 53.73 6,499,939 -0.17(-0.32%)
Oct 24, 2019 53.65 54.20 53.11 53.91 5,861,253 +0.62(+1.17%)
Oct 23, 2019 53.05 53.80 52.85 53.28 3,464,077 +0.27(+0.51%)
Oct 22, 2019 54.13 54.18 52.98 53.01 4,619,584 -0.96(-1.78%)
Oct 21, 2019 53.72 54.28 53.21 53.98 6,116,005 +0.94(+1.78%)
Oct 18, 2019 54.12 54.15 51.90 53.03 8,773,612 -1.02(-1.89%)
Oct 17, 2019 54.45 54.90 53.98 54.05 6,165,758 +0.00(+0.00%)
Oct 16, 2019 53.87 54.39 53.62 54.05 5,928,497 +0.03(+0.05%)
Oct 15, 2019 53.62 54.06 52.66 54.02 7,073,878 +0.53(+1.00%)
Oct 14, 2019 52.85 53.67 52.52 53.49 6,139,567 +0.18(+0.35%)
Oct 11, 2019 52.85 53.85 52.65 53.30 8,877,999 +1.10(+2.10%)
Oct 10, 2019 51.47 52.35 50.03 52.21 9,040,380 +0.25(+0.49%)
Oct 09, 2019 52.27 53.24 51.73 51.95 9,337,173 -0.68(-1.29%)
Oct 08, 2019 53.24 53.77 52.60 52.63 7,544,119 -1.24(-2.31%)
Oct 07, 2019 53.54 54.34 53.05 53.88 6,811,946 -0.03(-0.05%)
Oct 04, 2019 53.24 53.96 53.04 53.91 9,032,676 +1.33(+2.53%)
Oct 03, 2019 50.75 53.26 50.63 52.57 15,112,667 +1.77(+3.48%)
Oct 02, 2019 50.46 51.09 48.86 50.81 13,979,331 -0.63(-1.23%)
Oct 01, 2019 51.87 52.07 50.80 51.44 9,510,278 -0.02(-0.04%)
Sep 30, 2019 51.03 51.52 50.86 51.46 7,649,910 +0.57(+1.13%)
Sep 27, 2019 52.71 53.21 50.61 50.88 8,022,955 -1.84(-3.49%)
Sep 26, 2019 53.21 53.55 52.66 52.72 6,762,909 -0.42(-0.79%)
Sep 25, 2019 52.40 53.52 52.10 53.14 5,344,328 +0.47(+0.89%)
Sep 24, 2019 53.10 53.12 51.93 52.67 8,577,492 -0.01(-0.02%)
Sep 23, 2019 52.96 53.23 52.19 52.68 4,668,832 -0.56(-1.06%)
Sep 20, 2019 53.52 53.95 53.01 53.25 7,718,948 -0.24(-0.45%)
Sep 19, 2019 53.90 54.02 53.20 53.49 4,699,310 -0.11(-0.20%)
Sep 18, 2019 53.68 53.70 52.63 53.60 5,608,058 -0.22(-0.42%)
Sep 17, 2019 53.97 54.18 53.26 53.82 7,179,348 -0.58(-1.07%)
Sep 16, 2019 53.65 54.40 53.64 54.40 6,655,365 +0.00(+0.00%)
Sep 13, 2019 54.10 54.47 53.79 54.40 6,583,860 +0.49(+0.90%)
Sep 12, 2019 54.90 55.93 53.62 53.92 11,231,726 +0.53(+0.98%)
Sep 11, 2019 54.98 55.20 52.91 53.39 9,962,747 -1.09(-2.00%)
Sep 10, 2019 53.24 54.60 52.78 54.48 8,667,298 +0.82(+1.52%)
Sep 09, 2019 53.72 54.01 52.70 53.66 9,398,236 +0.59(+1.12%)
Sep 06, 2019 53.16 53.49 52.76 53.07 7,234,039 +0.00(+0.00%)
Sep 05, 2019 53.62 55.03 52.28 53.07 12,115,606 +1.05(+2.02%)
Sep 04, 2019 50.62 52.13 50.57 52.02 10,272,921 +2.37(+4.78%)
Sep 03, 2019 49.08 50.14 49.04 49.65 6,447,180 +0.45(+0.91%)
Aug 30, 2019 49.87 49.98 48.78 49.20 6,059,150 -0.35(-0.71%)
Aug 29, 2019 49.59 50.01 48.87 49.55 6,446,980 +0.73(+1.49%)
Aug 28, 2019 49.23 49.53 48.17 48.82 7,438,080 -0.86(-1.72%)
Aug 27, 2019 49.10 50.78 48.58 49.68 18,741,968 +2.33(+4.93%)
Aug 26, 2019 46.66 47.35 46.22 47.34 5,346,437 +1.32(+2.87%)
Aug 23, 2019 47.26 48.01 45.86 46.02 7,328,758 -1.70(-3.57%)
Aug 22, 2019 47.93 47.93 46.99 47.72 4,116,121 +0.04(+0.08%)
Aug 21, 2019 47.74 48.17 47.36 47.68 4,115,579 +0.23(+0.49%)
Aug 20, 2019 46.35 47.68 46.19 47.45 6,030,011 +0.86(+1.84%)
Aug 19, 2019 46.24 46.96 45.97 46.59 5,679,842 +1.23(+2.70%)
Aug 16, 2019 44.67 45.87 44.52 45.37 5,966,180 +1.12(+2.53%)
Aug 15, 2019 44.27 44.47 43.67 44.25 6,184,707 +0.24(+0.55%)
Aug 14, 2019 45.79 45.96 43.76 44.01 9,416,425 -2.79(-5.96%)
Aug 13, 2019 45.69 47.03 45.19 46.80 5,412,870 +1.02(+2.23%)
Aug 12, 2019 46.41 47.01 45.65 45.78 6,471,054 -0.95(-2.04%)
Aug 09, 2019 47.41 47.73 45.81 46.73 11,100,970 -1.23(-2.57%)
Aug 08, 2019 47.07 48.19 46.59 47.97 9,187,022 +1.20(+2.56%)
Aug 07, 2019 44.83 46.90 44.83 46.77 7,677,506 +1.47(+3.24%)
Aug 06, 2019 46.14 46.27 45.10 45.30 7,375,278 +0.48(+1.06%)
Aug 05, 2019 46.55 46.62 44.25 44.83 11,162,929 -2.84(-5.96%)
Aug 02, 2019 48.42 49.93 47.30 47.66 10,022,137 -1.14(-2.33%)
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.