Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 53.14 53.75 52.98 53.44 3,036,546 -0.36(-0.66%)
Nov 27, 2019 53.80 53.92 52.84 53.79 6,728,276 +0.21(+0.38%)
Nov 26, 2019 54.20 54.70 53.55 53.59 9,143,030 -0.84(-1.54%)
Nov 25, 2019 53.49 54.52 52.79 54.43 8,660,821 +1.03(+1.92%)
Nov 22, 2019 53.93 54.73 53.16 53.40 7,379,758 -0.28(-0.51%)
Nov 21, 2019 53.09 53.98 52.96 53.68 11,808,432 +0.76(+1.43%)
Nov 20, 2019 50.91 53.09 50.74 52.92 11,326,349 +1.95(+3.83%)
Nov 19, 2019 50.66 51.29 50.19 50.97 7,389,794 +0.42(+0.83%)
Nov 18, 2019 51.44 51.51 50.27 50.55 6,498,315 -1.38(-2.66%)
Nov 15, 2019 51.32 51.96 51.31 51.93 4,780,561 +0.89(+1.75%)
Nov 14, 2019 51.49 51.75 50.78 51.04 4,454,483 -0.28(-0.54%)
Nov 13, 2019 51.56 51.73 51.01 51.32 5,231,138 -0.60(-1.15%)
Nov 12, 2019 52.58 53.00 51.65 51.91 5,541,086 -0.61(-1.15%)
Nov 11, 2019 52.30 52.81 51.97 52.52 4,168,467 -0.22(-0.42%)
Nov 08, 2019 52.50 52.86 51.63 52.74 5,349,486 -0.34(-0.64%)
Nov 07, 2019 51.97 53.16 51.97 53.08 10,647,425 +1.70(+3.31%)
Nov 06, 2019 51.93 52.67 51.13 51.38 6,129,915 -0.78(-1.50%)
Nov 05, 2019 52.26 52.89 52.03 52.16 8,462,744 +0.45(+0.88%)
Nov 04, 2019 51.49 52.22 51.00 51.71 6,333,031 +0.76(+1.49%)
Nov 01, 2019 49.61 51.25 49.45 50.95 7,272,524 +1.74(+3.53%)
Oct 31, 2019 48.92 49.21 48.26 49.21 7,118,730 +0.14(+0.29%)
Oct 30, 2019 51.21 51.23 48.99 49.07 8,870,134 -1.83(-3.59%)
Oct 29, 2019 49.75 51.68 48.49 50.90 9,757,809 +1.26(+2.53%)
Oct 28, 2019 50.35 50.77 48.91 49.64 8,496,182 -0.60(-1.19%)
Oct 25, 2019 50.00 50.55 49.56 50.24 3,416,577 +0.17(+0.34%)
Oct 24, 2019 50.43 50.73 49.68 50.07 5,113,754 -0.08(-0.16%)
Oct 23, 2019 50.48 50.66 49.54 50.15 5,938,134 -0.26(-0.51%)
Oct 22, 2019 49.87 51.40 49.86 50.41 6,968,614 +0.52(+1.04%)
Oct 21, 2019 48.36 50.02 48.21 49.89 7,603,700 +1.79(+3.73%)
Oct 18, 2019 48.73 48.92 48.10 48.10 5,788,519 -0.52(-1.06%)
Oct 17, 2019 48.82 48.91 48.12 48.61 4,897,040 -0.07(-0.15%)
Oct 16, 2019 49.42 49.69 48.64 48.69 5,858,800 -0.82(-1.66%)
Oct 15, 2019 49.36 49.98 49.03 49.51 7,063,874 -0.16(-0.32%)
Oct 14, 2019 49.40 49.94 49.23 49.66 4,983,680 -0.27(-0.53%)
Oct 11, 2019 49.97 50.43 49.73 49.93 7,729,535 +0.49(+0.98%)
Oct 10, 2019 48.66 49.55 48.66 49.44 6,242,691 +0.83(+1.71%)
Oct 09, 2019 48.30 48.97 48.04 48.61 6,436,327 +0.92(+1.93%)
Oct 08, 2019 47.69 49.00 47.54 47.69 8,024,677 -0.62(-1.28%)
Oct 07, 2019 47.91 49.22 47.60 48.31 9,372,580 +0.97(+2.06%)
Oct 04, 2019 47.36 47.77 46.63 47.34 5,839,646 -0.14(-0.30%)
Oct 03, 2019 46.71 47.61 46.28 47.48 4,851,429 +0.52(+1.11%)
Oct 02, 2019 48.48 48.70 46.90 46.96 7,041,753 -1.84(-3.77%)
Oct 01, 2019 50.97 51.05 48.69 48.80 7,165,740 -1.62(-3.21%)
Sep 30, 2019 51.23 51.24 50.16 50.42 6,834,323 -0.81(-1.59%)
Sep 27, 2019 50.49 51.62 50.40 51.23 4,892,780 +0.19(+0.38%)
Sep 26, 2019 52.26 52.32 50.69 51.04 7,692,755 -1.59(-3.03%)
Sep 25, 2019 51.73 52.65 51.58 52.63 6,608,889 +0.16(+0.30%)
Sep 24, 2019 53.08 53.14 51.62 52.47 10,699,089 -0.78(-1.46%)
Sep 23, 2019 53.09 53.68 52.97 53.25 7,658,714 -0.57(-1.05%)
Sep 20, 2019 53.31 54.17 53.20 53.81 20,564,212 +0.75(+1.42%)
Sep 19, 2019 53.51 53.70 52.87 53.06 7,100,219 -0.11(-0.20%)
Sep 18, 2019 53.09 53.42 52.44 53.17 8,448,578 -1.00(-1.85%)
Sep 17, 2019 55.27 55.94 53.27 54.17 15,330,315 -1.27(-2.28%)
Sep 16, 2019 54.37 55.88 53.54 55.43 20,226,260 +4.70(+9.26%)
Sep 13, 2019 50.42 51.05 50.32 50.74 8,911,704 +0.88(+1.76%)
Sep 12, 2019 49.54 50.41 49.18 49.86 6,455,988 -0.75(-1.49%)
Sep 11, 2019 50.20 50.86 49.81 50.61 8,972,865 +0.78(+1.56%)
Sep 10, 2019 49.14 50.87 49.01 49.83 9,683,007 +1.19(+2.46%)
Sep 09, 2019 47.96 48.71 47.66 48.64 6,980,848 +1.19(+2.50%)
Sep 06, 2019 46.97 47.59 46.61 47.45 5,238,389 +0.17(+0.36%)
Sep 05, 2019 47.42 47.99 47.15 47.28 6,797,530 +0.12(+0.26%)
Sep 04, 2019 46.71 47.32 46.54 47.16 6,558,568 +1.11(+2.42%)
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.