Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 52.52 52.56 50.94 52.06 1,999,929 -0.88(-1.65%)
Oct 30, 2019 53.07 53.55 52.21 52.94 1,997,504 -0.37(-0.69%)
Oct 29, 2019 52.56 53.40 52.47 53.31 1,486,305 +0.43(+0.81%)
Oct 28, 2019 52.57 53.27 52.37 52.88 1,567,067 +0.68(+1.30%)
Oct 25, 2019 51.40 52.46 51.40 52.20 1,434,718 +0.74(+1.44%)
Oct 24, 2019 52.62 52.63 51.09 51.46 1,288,178 -0.88(-1.69%)
Oct 23, 2019 52.34 52.68 52.02 52.34 1,035,432 -0.09(-0.17%)
Oct 22, 2019 52.13 53.11 51.29 52.43 2,279,427 +0.29(+0.56%)
Oct 21, 2019 52.68 53.13 51.94 52.14 1,808,557 +0.05(+0.09%)
Oct 18, 2019 51.09 52.40 51.01 52.09 2,102,695 +0.68(+1.33%)
Oct 17, 2019 51.04 52.60 51.02 51.40 2,443,046 -0.72(-1.37%)
Oct 16, 2019 54.12 54.12 51.56 52.12 2,940,649 -1.20(-2.25%)
Oct 15, 2019 52.29 53.65 51.92 53.32 2,539,171 +1.38(+2.67%)
Oct 14, 2019 51.57 52.14 51.19 51.94 1,441,243 -0.08(-0.15%)
Oct 11, 2019 52.01 52.76 51.87 52.02 2,199,826 +1.19(+2.35%)
Oct 10, 2019 50.34 51.43 50.16 50.82 1,892,550 +1.01(+2.03%)
Oct 09, 2019 50.14 50.21 49.44 49.81 1,650,108 +0.21(+0.42%)
Oct 08, 2019 50.02 50.32 49.49 49.60 1,752,129 -1.35(-2.65%)
Oct 07, 2019 51.00 51.65 50.58 50.96 1,414,274 +0.10(+0.19%)
Oct 04, 2019 50.38 50.86 49.63 50.86 1,403,053 +0.39(+0.77%)
Oct 03, 2019 49.89 50.50 48.89 50.47 2,088,463 +0.15(+0.30%)
Oct 02, 2019 50.60 50.74 49.91 50.32 1,648,467 -0.65(-1.28%)
Oct 01, 2019 52.87 53.19 50.71 50.97 2,181,791 -1.54(-2.94%)
Sep 30, 2019 52.36 52.78 52.21 52.52 1,469,254 +0.16(+0.30%)
Sep 27, 2019 52.21 53.02 51.94 52.36 915,515 +0.64(+1.25%)
Sep 26, 2019 51.86 52.26 51.62 51.71 1,416,735 -0.41(-0.79%)
Sep 25, 2019 51.45 52.35 51.37 52.13 1,355,335 +0.78(+1.52%)
Sep 24, 2019 52.29 52.45 50.93 51.35 2,205,393 -1.03(-1.96%)
Sep 23, 2019 51.98 52.77 51.75 52.37 1,388,783 -0.13(-0.24%)
Sep 20, 2019 52.95 53.22 52.31 52.50 4,137,036 -0.02(-0.05%)
Sep 19, 2019 52.99 53.30 52.37 52.53 1,951,885 -0.73(-1.37%)
Sep 18, 2019 51.71 53.46 51.48 53.26 3,007,469 +1.15(+2.20%)
Sep 17, 2019 52.46 52.47 51.61 52.11 1,854,779 -0.81(-1.53%)
Sep 16, 2019 51.06 52.96 51.06 52.92 1,981,291 +0.72(+1.37%)
Sep 13, 2019 52.29 52.84 51.66 52.21 2,606,820 +0.67(+1.30%)
Sep 12, 2019 50.73 51.97 49.93 51.54 3,490,269 -0.27(-0.52%)
Sep 11, 2019 50.47 51.86 49.24 51.81 3,070,886 +1.34(+2.65%)
Sep 10, 2019 50.23 50.97 49.60 50.47 3,364,538 +0.68(+1.36%)
Sep 09, 2019 48.37 50.12 47.31 49.79 3,860,199 +1.26(+2.60%)
Sep 06, 2019 49.04 49.43 48.16 48.53 2,982,627 -0.61(-1.23%)
Sep 05, 2019 48.58 49.94 48.39 49.14 4,047,266 +1.46(+3.06%)
Sep 04, 2019 47.27 47.85 47.23 47.68 1,723,186 +0.47(+1.00%)
Sep 03, 2019 47.96 48.13 46.89 47.21 2,840,596 -1.35(-2.79%)
Aug 30, 2019 48.91 49.35 48.48 48.56 2,099,835 +0.09(+0.19%)
Aug 29, 2019 47.73 48.71 47.68 48.47 2,559,097 +1.15(+2.43%)
Aug 28, 2019 46.22 47.53 46.16 47.32 2,046,780 +1.00(+2.16%)
Aug 27, 2019 47.26 47.59 46.11 46.32 2,142,878 -0.80(-1.71%)
Aug 26, 2019 47.47 47.66 46.79 47.12 1,367,999 +0.16(+0.34%)
Aug 23, 2019 48.11 48.74 46.74 46.96 1,692,461 -1.53(-3.15%)
Aug 22, 2019 48.87 49.20 48.19 48.49 1,528,410 +0.02(+0.05%)
Aug 21, 2019 48.56 48.66 48.04 48.47 1,683,585 +0.50(+1.05%)
Aug 20, 2019 48.41 48.41 47.81 47.96 1,525,391 -0.93(-1.90%)
Aug 19, 2019 49.35 49.35 48.71 48.89 1,811,175 +0.58(+1.21%)
Aug 16, 2019 47.15 48.54 47.15 48.31 1,921,220 +1.62(+3.48%)
Aug 15, 2019 47.18 47.45 46.48 46.69 2,457,647 -0.39(-0.84%)
Aug 14, 2019 47.27 47.81 46.68 47.08 2,844,222 -1.66(-3.41%)
Aug 13, 2019 47.90 49.76 47.85 48.74 2,674,200 +0.45(+0.93%)
Aug 12, 2019 48.73 48.73 47.89 48.30 1,839,004 -1.04(-2.11%)
Aug 09, 2019 49.49 49.68 48.89 49.34 1,409,496 -0.46(-0.93%)
Aug 08, 2019 50.08 50.31 49.47 49.80 3,286,189 +0.41(+0.83%)
Aug 07, 2019 49.71 49.94 48.89 49.39 3,661,611 -1.91(-3.73%)
Aug 06, 2019 51.79 51.94 50.29 51.30 2,345,142 +0.55(+1.09%)
Aug 05, 2019 51.34 52.01 50.23 50.75 2,995,987 -2.73(-5.10%)
Aug 02, 2019 53.95 54.31 52.33 53.48 2,526,886 -0.41(-0.76%)
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.