Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 53.29 53.68 52.48 53.05 4,361,123 -0.63(-1.17%)
Oct 30, 2019 54.09 54.10 53.54 53.68 4,063,426 -0.56(-1.03%)
Oct 29, 2019 53.79 54.41 53.70 54.24 5,472,150 +0.24(+0.44%)
Oct 28, 2019 53.88 54.20 53.71 54.00 3,999,660 +0.42(+0.78%)
Oct 25, 2019 52.98 53.81 52.98 53.58 2,189,300 +0.53(+1.00%)
Oct 24, 2019 53.62 53.64 52.79 53.05 2,304,872 -0.44(-0.82%)
Oct 23, 2019 53.35 53.61 53.17 53.49 2,543,533 +0.02(+0.04%)
Oct 22, 2019 53.59 53.97 53.02 53.47 4,450,237 +0.02(+0.04%)
Oct 21, 2019 53.16 53.49 52.96 53.45 4,410,958 +0.78(+1.48%)
Oct 18, 2019 52.42 53.02 52.34 52.67 5,074,400 +0.23(+0.44%)
Oct 17, 2019 52.98 52.99 51.40 52.44 8,105,653 -0.55(-1.04%)
Oct 16, 2019 52.90 53.29 52.68 52.99 5,019,827 +0.25(+0.47%)
Oct 15, 2019 52.16 52.96 51.96 52.74 6,307,784 +0.76(+1.46%)
Oct 14, 2019 51.73 52.16 51.62 51.98 3,017,824 -0.02(-0.04%)
Oct 11, 2019 52.20 52.55 51.91 52.00 5,192,800 +0.67(+1.31%)
Oct 10, 2019 51.17 51.73 51.01 51.33 7,765,681 +0.34(+0.67%)
Oct 09, 2019 51.40 51.47 50.78 50.99 4,608,620 +0.01(+0.02%)
Oct 08, 2019 51.26 51.43 50.76 50.98 4,702,377 -0.62(-1.20%)
Oct 07, 2019 51.50 52.14 51.32 51.60 3,655,004 -0.06(-0.12%)
Oct 04, 2019 50.89 51.68 50.71 51.66 4,468,200 +0.85(+1.67%)
Oct 03, 2019 50.86 51.10 50.02 50.81 5,318,903 -0.26(-0.51%)
Oct 02, 2019 51.96 51.96 50.86 51.07 5,652,538 -1.27(-2.43%)
Oct 01, 2019 53.64 53.90 52.26 52.34 8,007,626 -1.03(-1.93%)
Sep 30, 2019 53.51 53.82 53.24 53.37 6,653,235 -0.09(-0.17%)
Sep 27, 2019 53.47 53.85 53.14 53.46 5,031,900 +0.54(+1.02%)
Sep 26, 2019 52.67 53.11 52.51 52.92 3,998,735 +0.07(+0.13%)
Sep 25, 2019 52.16 52.96 52.16 52.85 3,779,258 +0.81(+1.56%)
Sep 24, 2019 52.58 52.63 51.61 52.04 3,659,412 -0.53(-1.01%)
Sep 23, 2019 52.00 52.70 51.89 52.57 3,782,020 +0.15(+0.29%)
Sep 20, 2019 53.02 53.20 52.32 52.42 6,291,600 -0.37(-0.70%)
Sep 19, 2019 53.03 53.13 52.71 52.79 3,190,220 -0.32(-0.60%)
Sep 18, 2019 52.40 53.48 52.18 53.11 4,028,511 +0.35(+0.66%)
Sep 17, 2019 52.72 52.76 52.26 52.76 3,453,394 -0.16(-0.30%)
Sep 16, 2019 52.52 53.13 52.30 52.92 4,260,449 -0.14(-0.26%)
Sep 13, 2019 53.34 53.69 52.79 53.06 4,467,000 +0.27(+0.51%)
Sep 12, 2019 51.80 53.05 51.28 52.79 5,648,896 +0.66(+1.27%)
Sep 11, 2019 51.34 52.14 50.46 52.13 5,256,194 +0.89(+1.74%)
Sep 10, 2019 50.64 51.27 49.69 51.24 7,286,162 +0.88(+1.75%)
Sep 09, 2019 49.16 50.65 48.99 50.36 4,715,816 +1.64(+3.37%)
Sep 06, 2019 48.65 48.96 48.41 48.72 4,551,500 +0.07(+0.14%)
Sep 05, 2019 48.17 48.96 48.12 48.65 3,394,211 +1.34(+2.83%)
Sep 04, 2019 47.15 47.47 46.93 47.31 2,745,301 +0.61(+1.31%)
Sep 03, 2019 47.20 47.27 46.33 46.70 6,060,000 -0.95(-1.99%)
Aug 30, 2019 47.80 48.15 47.47 47.65 7,055,500 +0.24(+0.51%)
Aug 29, 2019 47.05 47.63 46.98 47.41 2,730,577 +0.80(+1.72%)
Aug 28, 2019 45.42 46.75 45.38 46.61 3,519,337 +0.94(+2.06%)
Aug 27, 2019 46.22 46.36 45.39 45.67 3,233,407 -0.35(-0.76%)
Aug 26, 2019 45.67 46.04 45.27 46.02 3,108,284 +0.77(+1.70%)
Aug 23, 2019 46.46 46.86 45.00 45.25 3,881,200 -1.43(-3.06%)
Aug 22, 2019 46.53 46.86 46.12 46.68 2,220,356 +0.46(+1.00%)
Aug 21, 2019 46.37 46.53 45.93 46.22 2,984,463 +0.17(+0.37%)
Aug 20, 2019 46.55 46.63 45.92 46.05 4,187,744 -0.91(-1.94%)
Aug 19, 2019 47.23 47.35 46.76 46.96 4,027,608 +0.41(+0.88%)
Aug 16, 2019 45.86 46.72 45.67 46.55 8,381,800 +1.10(+2.42%)
Aug 15, 2019 45.48 45.87 45.16 45.45 4,444,542 +0.21(+0.46%)
Aug 14, 2019 45.71 46.35 44.98 45.24 8,589,710 -1.49(-3.19%)
Aug 13, 2019 46.28 47.40 45.90 46.73 3,144,317 +0.07(+0.15%)
Aug 12, 2019 46.85 47.08 46.54 46.66 5,079,222 -0.69(-1.46%)
Aug 09, 2019 47.34 47.60 46.85 47.35 2,767,400 -0.14(-0.29%)
Aug 08, 2019 47.60 47.71 47.10 47.49 3,454,627 +0.36(+0.76%)
Aug 07, 2019 46.76 47.25 45.96 47.13 6,312,182 -0.64(-1.34%)
Aug 06, 2019 47.76 47.82 46.55 47.77 4,366,956 +0.40(+0.84%)
Aug 05, 2019 48.58 48.58 46.76 47.37 4,435,212 -1.98(-4.01%)
Aug 02, 2019 49.52 49.74 48.58 49.35 4,483,700 -0.28(-0.56%)
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.