Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 59.97 60.46 59.88 60.44 1,260,351 +0.83(+1.39%)
Aug 30, 2019 59.81 59.84 59.28 59.61 1,558,725 +0.25(+0.42%)
Aug 29, 2019 59.60 59.60 58.93 59.36 1,225,345 +0.43(+0.73%)
Aug 28, 2019 58.80 59.08 58.60 58.93 1,276,837 +0.23(+0.39%)
Aug 27, 2019 58.17 58.82 58.13 58.70 1,255,450 +0.60(+1.04%)
Aug 26, 2019 57.81 58.19 57.75 58.09 1,356,130 +0.45(+0.78%)
Aug 23, 2019 57.98 58.47 57.49 57.64 1,429,882 -0.49(-0.84%)
Aug 22, 2019 57.93 58.21 57.74 58.13 1,886,825 -0.26(-0.44%)
Aug 21, 2019 58.19 58.54 58.14 58.39 1,959,133 +0.45(+0.78%)
Aug 20, 2019 58.21 58.23 57.77 57.94 1,331,195 -0.16(-0.28%)
Aug 19, 2019 57.57 58.23 57.52 58.10 1,908,781 +0.92(+1.61%)
Aug 16, 2019 56.55 57.26 56.32 57.18 2,378,658 +1.22(+2.18%)
Aug 15, 2019 56.09 56.33 55.73 55.96 1,723,798 +0.45(+0.81%)
Aug 14, 2019 55.37 56.12 55.26 55.51 2,759,705 +0.07(+0.12%)
Aug 13, 2019 54.96 55.47 54.95 55.44 1,614,508 +0.28(+0.50%)
Aug 12, 2019 55.04 55.34 55.02 55.17 988,246 +0.45(+0.82%)
Aug 09, 2019 54.73 54.86 54.36 54.71 1,141,051 +0.07(+0.12%)
Aug 08, 2019 54.15 54.75 54.09 54.65 1,157,801 +0.16(+0.30%)
Aug 07, 2019 53.67 54.60 53.60 54.49 1,401,643 +0.50(+0.92%)
Aug 06, 2019 54.06 54.27 53.78 53.99 1,029,452 +0.15(+0.28%)
Aug 05, 2019 54.72 54.80 53.65 53.84 1,030,902 -1.06(-1.93%)
Aug 02, 2019 55.57 55.59 54.67 54.90 1,245,505 -0.53(-0.96%)
Aug 01, 2019 55.13 55.73 55.10 55.43 1,783,744 +0.44(+0.80%)
Jul 31, 2019 55.26 55.81 54.60 54.99 1,470,248 -0.95(-1.70%)
Jul 30, 2019 56.30 56.33 55.88 55.94 1,112,446 -0.38(-0.68%)
Jul 29, 2019 56.45 56.59 56.18 56.32 762,552 +0.45(+0.80%)
Jul 26, 2019 55.59 55.91 55.52 55.88 1,177,150 +0.02(+0.03%)
Jul 25, 2019 56.18 56.28 55.58 55.86 1,470,006 -1.18(-2.07%)
Jul 24, 2019 57.42 57.59 57.02 57.04 1,013,867 -0.53(-0.93%)
Jul 23, 2019 58.04 58.04 57.56 57.57 1,044,669 -0.12(-0.21%)
Jul 22, 2019 57.64 57.70 57.42 57.70 737,128 +0.40(+0.70%)
Jul 19, 2019 57.83 57.92 57.25 57.30 1,153,210 -0.88(-1.51%)
Jul 18, 2019 57.94 58.20 57.80 58.17 832,343 +0.34(+0.59%)
Jul 17, 2019 58.30 58.39 57.80 57.83 938,660 -0.24(-0.41%)
Jul 16, 2019 58.29 58.36 58.01 58.07 865,532 +0.26(+0.44%)
Jul 15, 2019 57.94 58.14 57.71 57.81 522,371 +0.15(+0.26%)
Jul 12, 2019 57.66 57.78 57.53 57.66 630,522 -0.10(-0.18%)
Jul 11, 2019 57.96 58.01 57.58 57.76 573,238 -0.01(-0.02%)
Jul 10, 2019 57.76 58.09 57.75 57.77 887,397 -0.26(-0.44%)
Jul 09, 2019 57.84 58.14 57.82 58.03 732,847 -0.72(-1.23%)
Jul 08, 2019 58.77 58.83 58.52 58.75 492,231 +0.07(+0.11%)
Jul 05, 2019 58.60 58.78 58.06 58.69 709,377 -0.46(-0.77%)
Jul 03, 2019 59.29 59.43 59.11 59.14 588,312 +0.66(+1.12%)
Jul 02, 2019 57.98 58.54 57.96 58.49 1,089,826 +0.66(+1.14%)
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.