Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 57.14 57.61 57.09 57.61 2,493,906 +0.68(+1.19%)
Nov 27, 2019 56.79 57.00 56.62 56.94 834,954 +0.02(+0.03%)
Nov 26, 2019 56.40 56.95 56.35 56.92 1,073,285 +0.80(+1.43%)
Nov 25, 2019 55.97 56.20 55.92 56.11 1,106,549 -0.10(-0.17%)
Nov 22, 2019 56.38 56.51 56.14 56.21 1,147,105 -0.34(-0.60%)
Nov 21, 2019 56.66 56.82 56.36 56.55 1,332,063 -0.52(-0.92%)
Nov 20, 2019 56.95 57.18 56.86 57.07 1,326,283 -0.32(-0.56%)
Nov 19, 2019 57.43 57.52 57.26 57.39 946,709 -0.02(-0.03%)
Nov 18, 2019 57.49 57.68 57.33 57.41 904,742 +0.21(+0.37%)
Nov 15, 2019 56.82 57.23 56.71 57.20 782,859 +0.00(+0.00%)
Nov 14, 2019 57.14 57.31 57.04 57.20 675,863 -0.54(-0.94%)
Nov 13, 2019 57.72 57.83 57.45 57.74 748,644 +0.31(+0.54%)
Nov 12, 2019 57.63 57.67 57.23 57.43 834,739 -0.36(-0.62%)
Nov 11, 2019 57.77 57.85 57.59 57.79 1,277,964 -0.42(-0.71%)
Nov 08, 2019 58.12 58.32 57.95 58.20 1,305,455 +0.65(+1.13%)
Nov 07, 2019 57.86 57.86 57.46 57.56 1,025,502 -0.45(-0.78%)
Nov 06, 2019 58.14 58.21 57.94 58.01 1,322,045 +1.08(+1.90%)
Nov 05, 2019 56.68 56.93 56.56 56.93 1,283,857 +0.63(+1.12%)
Nov 04, 2019 56.74 56.98 56.18 56.30 1,044,100 -0.58(-1.02%)
Nov 01, 2019 57.52 57.53 56.82 56.88 876,815 -0.44(-0.76%)
Oct 31, 2019 57.06 57.31 56.86 57.31 838,272 +0.62(+1.09%)
Oct 30, 2019 56.66 56.77 56.34 56.69 967,863 +0.60(+1.08%)
Oct 29, 2019 55.71 56.23 55.64 56.09 1,098,935 +0.24(+0.43%)
Oct 28, 2019 55.93 56.14 55.64 55.85 1,250,344 -0.45(-0.80%)
Oct 25, 2019 56.47 56.70 56.25 56.30 1,537,894 -0.37(-0.66%)
Oct 24, 2019 56.73 56.80 56.47 56.67 2,398,693 -0.01(-0.02%)
Oct 23, 2019 56.88 57.05 56.60 56.68 1,818,600 -0.53(-0.92%)
Oct 22, 2019 57.14 57.61 57.06 57.21 1,362,788 +0.09(+0.15%)
Oct 21, 2019 57.07 57.58 56.98 57.12 1,281,912 -0.96(-1.65%)
Oct 18, 2019 57.78 58.17 57.69 58.08 2,253,147 +0.04(+0.07%)
Oct 17, 2019 58.21 58.21 57.93 58.05 4,083,431 +0.71(+1.24%)
Oct 16, 2019 57.12 57.40 56.93 57.34 1,482,050 +1.21(+2.16%)
Oct 15, 2019 56.06 56.40 56.02 56.13 963,005 -0.39(-0.70%)
Oct 14, 2019 56.66 56.82 56.40 56.52 724,316 -0.36(-0.62%)
Oct 11, 2019 56.88 57.12 56.68 56.88 1,019,603 -0.36(-0.64%)
Oct 10, 2019 56.73 57.36 56.65 57.24 840,631 -0.13(-0.23%)
Oct 09, 2019 57.18 57.41 57.06 57.37 1,070,099 +0.47(+0.83%)
Oct 08, 2019 57.44 57.54 56.88 56.90 1,302,814 -0.77(-1.33%)
Oct 07, 2019 57.60 57.97 57.54 57.67 952,327 +0.18(+0.32%)
Oct 04, 2019 56.98 57.51 56.92 57.49 935,547 +0.42(+0.74%)
Oct 03, 2019 56.94 57.29 56.88 57.07 1,398,377 +0.12(+0.22%)
Oct 02, 2019 57.81 57.92 56.81 56.94 2,165,403 -1.25(-2.14%)
Oct 01, 2019 57.73 58.28 57.47 58.19 1,082,010 +0.56(+0.97%)
Sep 30, 2019 57.36 57.95 57.36 57.63 881,560 +0.01(+0.02%)
Sep 27, 2019 57.91 57.93 57.44 57.62 1,061,162 -0.29(-0.50%)
Sep 26, 2019 57.60 57.97 57.54 57.91 1,159,709 +0.79(+1.38%)
Sep 25, 2019 57.31 57.38 56.91 57.12 1,018,130 -0.59(-1.01%)
Sep 24, 2019 57.50 57.92 57.46 57.71 754,417 +0.39(+0.69%)
Sep 23, 2019 57.48 57.61 57.24 57.32 967,356 +0.32(+0.56%)
Sep 20, 2019 57.16 57.54 56.87 57.00 1,403,530 -0.93(-1.61%)
Sep 19, 2019 57.98 58.12 57.81 57.93 699,780 +0.01(+0.02%)
Sep 18, 2019 57.94 58.09 57.70 57.92 770,005 -0.11(-0.18%)
Sep 17, 2019 57.64 58.15 57.61 58.03 1,223,045 +0.83(+1.44%)
Sep 16, 2019 57.38 57.39 56.99 57.20 616,366 -0.62(-1.08%)
Sep 13, 2019 57.65 57.99 57.63 57.83 737,126 -0.50(-0.86%)
Sep 12, 2019 57.81 58.45 57.80 58.32 972,759 +0.24(+0.41%)
Sep 11, 2019 57.45 58.10 57.41 58.08 1,148,404 +0.12(+0.20%)
Sep 10, 2019 57.91 58.18 57.76 57.97 1,285,856 -1.10(-1.87%)
Sep 09, 2019 59.51 59.55 58.93 59.07 1,028,918 -1.11(-1.85%)
Sep 06, 2019 60.23 60.45 60.09 60.19 684,631 +0.00(+0.00%)
Sep 05, 2019 60.70 60.76 60.16 60.19 982,071 -0.88(-1.45%)
Sep 04, 2019 60.54 61.08 60.51 61.07 814,137 +0.63(+1.05%)
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.