Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 60.53 60.74 59.63 60.20 9,336 -0.54(-0.89%)
Nov 27, 2019 60.95 61.83 60.27 60.74 26,400 -0.06(-0.09%)
Nov 26, 2019 60.47 60.96 60.07 60.79 63,943 +0.27(+0.45%)
Nov 25, 2019 58.52 60.70 57.95 60.52 26,781 +2.00(+3.42%)
Nov 22, 2019 58.06 59.06 57.97 58.52 23,180 +0.64(+1.11%)
Nov 21, 2019 58.31 58.55 57.54 57.87 23,306 -0.14(-0.24%)
Nov 20, 2019 59.29 59.29 57.61 58.01 21,713 -1.36(-2.29%)
Nov 19, 2019 60.33 60.76 59.28 59.38 23,131 -0.87(-1.44%)
Nov 18, 2019 60.42 60.75 58.94 60.24 32,579 -0.15(-0.25%)
Nov 15, 2019 59.86 61.04 58.59 60.39 37,775 +0.77(+1.30%)
Nov 14, 2019 59.72 60.57 59.21 59.62 37,017 -0.20(-0.33%)
Nov 13, 2019 58.73 60.04 58.73 59.81 29,065 +0.62(+1.05%)
Nov 12, 2019 58.19 59.48 57.42 59.19 43,752 +1.10(+1.89%)
Nov 11, 2019 56.70 58.22 55.46 58.09 52,177 +0.92(+1.61%)
Nov 08, 2019 57.37 58.09 56.29 57.17 46,468 -0.27(-0.47%)
Nov 07, 2019 57.03 58.43 56.47 57.44 48,444 +0.72(+1.26%)
Nov 06, 2019 57.69 57.95 56.38 56.72 30,983 -1.00(-1.73%)
Nov 05, 2019 57.07 58.11 57.07 57.72 24,565 +0.82(+1.44%)
Nov 04, 2019 55.66 58.22 55.66 56.90 30,396 +1.59(+2.88%)
Nov 01, 2019 54.83 56.14 54.79 55.30 34,770 +0.75(+1.37%)
Oct 31, 2019 55.11 55.23 54.40 54.56 41,864 -0.71(-1.28%)
Oct 30, 2019 55.66 55.66 54.74 55.27 33,346 -0.23(-0.42%)
Oct 29, 2019 55.58 56.23 54.76 55.50 27,566 +0.00(+0.00%)
Oct 28, 2019 55.53 56.15 55.45 55.50 13,431 -0.23(-0.42%)
Oct 25, 2019 55.96 56.41 55.52 55.73 15,883 -0.22(-0.40%)
Oct 24, 2019 56.40 56.40 55.30 55.96 19,308 -0.54(-0.96%)
Oct 23, 2019 55.71 57.03 55.21 56.50 22,741 +0.60(+1.07%)
Oct 22, 2019 55.69 56.32 54.53 55.90 33,212 +0.28(+0.50%)
Oct 21, 2019 56.37 56.44 55.31 55.62 25,319 -0.28(-0.50%)
Oct 18, 2019 55.43 56.19 54.57 55.90 34,341 +0.20(+0.35%)
Oct 17, 2019 56.21 56.32 55.41 55.70 21,823 -0.32(-0.57%)
Oct 16, 2019 55.86 56.68 55.32 56.02 29,190 +0.27(+0.48%)
Oct 15, 2019 55.72 56.53 55.35 55.75 26,007 +0.12(+0.22%)
Oct 14, 2019 56.05 56.05 55.00 55.63 17,783 -0.46(-0.81%)
Oct 11, 2019 56.27 57.01 55.57 56.09 31,336 +0.22(+0.40%)
Oct 10, 2019 56.06 56.75 55.08 55.86 33,719 -0.03(-0.05%)
Oct 09, 2019 55.86 56.43 55.27 55.89 39,154 +0.28(+0.50%)
Oct 08, 2019 55.13 55.75 54.82 55.61 33,124 +0.36(+0.66%)
Oct 07, 2019 54.16 55.50 53.52 55.25 99,110 +0.95(+1.75%)
Oct 04, 2019 53.52 54.83 53.11 54.30 40,035 +0.85(+1.58%)
Oct 03, 2019 54.70 55.30 52.83 53.46 42,062 -1.56(-2.84%)
Oct 02, 2019 54.34 55.02 54.02 55.02 47,101 +0.48(+0.89%)
Oct 01, 2019 54.78 55.43 54.26 54.53 42,874 +0.12(+0.22%)
Sep 30, 2019 54.48 55.56 54.11 54.41 114,970 -0.07(-0.12%)
Sep 27, 2019 53.96 55.30 52.96 54.48 50,151 +1.79(+3.40%)
Sep 26, 2019 53.50 53.78 52.04 52.68 43,768 -1.04(-1.94%)
Sep 25, 2019 52.39 53.97 52.39 53.73 39,752 +1.45(+2.77%)
Sep 24, 2019 53.31 54.20 51.76 52.28 43,163 -0.99(-1.87%)
Sep 23, 2019 52.98 54.36 52.97 53.27 49,182 +0.08(+0.16%)
Sep 20, 2019 53.51 54.43 52.25 53.19 51,658 -0.41(-0.76%)
Sep 19, 2019 54.13 54.97 53.35 53.60 36,289 -0.77(-1.42%)
Sep 18, 2019 56.72 56.72 53.27 54.37 37,391 -0.87(-1.58%)
Sep 17, 2019 55.21 55.24 54.39 55.24 47,201 -0.41(-0.73%)
Sep 16, 2019 55.93 56.63 55.33 55.65 46,604 -0.68(-1.20%)
Sep 13, 2019 57.17 57.64 56.25 56.33 44,555 -1.00(-1.75%)
Sep 12, 2019 56.39 57.52 55.89 57.33 38,876 +1.08(+1.92%)
Sep 11, 2019 53.95 56.60 53.95 56.25 53,493 +2.39(+4.43%)
Sep 10, 2019 52.25 55.97 52.25 53.86 97,473 +1.83(+3.52%)
Sep 09, 2019 52.50 53.20 52.02 52.03 168,328 -0.32(-0.60%)
Sep 06, 2019 51.92 52.82 51.33 52.35 48,106 +0.79(+1.53%)
Sep 05, 2019 51.47 53.05 51.33 51.56 69,997 +0.69(+1.35%)
Sep 04, 2019 50.94 51.52 50.85 50.87 58,380 +0.26(+0.51%)
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.