Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 52.48 53.20 52.43 53.20 118,553 +0.35(+0.66%)
Oct 30, 2019 52.23 53.21 52.00 52.85 212,182 -0.21(-0.40%)
Oct 29, 2019 53.28 53.59 52.80 53.06 134,933 -0.24(-0.45%)
Oct 28, 2019 53.09 53.51 52.78 53.30 127,513 +0.39(+0.74%)
Oct 25, 2019 52.66 52.97 52.20 52.91 65,072 +0.29(+0.55%)
Oct 24, 2019 52.89 53.20 52.49 52.62 101,864 +0.02(+0.04%)
Oct 23, 2019 52.51 52.88 52.46 52.60 162,614 +0.06(+0.11%)
Oct 22, 2019 52.74 53.24 52.48 52.54 89,229 -0.12(-0.23%)
Oct 21, 2019 52.66 53.24 52.59 52.66 78,814 +0.11(+0.21%)
Oct 18, 2019 52.17 52.58 52.00 52.55 122,754 +0.00(+0.00%)
Oct 17, 2019 52.68 52.70 52.31 52.55 80,651 +0.10(+0.19%)
Oct 16, 2019 52.34 52.50 51.95 52.45 126,251 +0.11(+0.21%)
Oct 15, 2019 52.84 53.03 52.22 52.34 134,571 -0.64(-1.21%)
Oct 11, 2019 52.98 52.98 52.98 0 +0.54(+1.03%)
Oct 10, 2019 52.24 52.66 52.19 52.44 107,877 +0.20(+0.38%)
Oct 09, 2019 52.56 52.56 51.66 52.24 122,054 -0.01(-0.02%)
Oct 08, 2019 52.26 52.36 51.90 52.25 133,009 -0.30(-0.57%)
Oct 07, 2019 52.24 52.61 51.99 52.55 101,295 +0.29(+0.55%)
Oct 04, 2019 52.21 52.73 52.09 52.26 112,496 +0.19(+0.36%)
Oct 03, 2019 51.99 52.07 51.34 52.07 95,708 -0.06(-0.12%)
Oct 02, 2019 51.75 52.20 51.50 52.13 94,770 +0.07(+0.13%)
Oct 01, 2019 52.55 52.70 51.87 52.06 234,202 -0.54(-1.03%)
Sep 30, 2019 52.68 53.33 52.50 52.60 131,344 +0.04(+0.08%)
Sep 27, 2019 52.50 52.72 51.88 52.56 129,827 +0.19(+0.36%)
Sep 26, 2019 52.42 52.77 52.26 52.37 194,496 +0.26(+0.50%)
Sep 25, 2019 51.42 52.17 51.41 52.11 123,159 -0.76(-1.44%)
Sep 24, 2019 52.99 53.54 52.72 52.87 177,226 -0.13(-0.25%)
Sep 23, 2019 52.87 53.43 52.47 53.00 173,698 +0.50(+0.95%)
Sep 20, 2019 52.50 53.09 52.25 52.50 298,955 +0.00(+0.00%)
Sep 19, 2019 52.60 53.00 52.48 52.50 115,536 +0.01(+0.02%)
Sep 18, 2019 52.95 53.12 52.09 52.49 113,434 -0.36(-0.68%)
Sep 17, 2019 52.52 52.95 52.52 52.85 136,725 +0.33(+0.63%)
Sep 16, 2019 52.50 52.86 51.57 52.52 179,393 -0.23(-0.44%)
Sep 13, 2019 51.32 52.80 51.01 52.75 335,052 +1.83(+3.59%)
Sep 12, 2019 50.59 51.36 50.37 50.92 161,088 +0.38(+0.75%)
Sep 11, 2019 50.70 50.76 50.25 50.54 250,977 -0.09(-0.18%)
Sep 10, 2019 50.97 50.97 50.00 50.63 176,067 -0.46(-0.90%)
Sep 09, 2019 50.71 51.19 50.29 51.09 171,673 +0.42(+0.83%)
Sep 06, 2019 50.93 51.15 50.60 50.67 111,379 -0.26(-0.51%)
Sep 05, 2019 50.75 51.23 50.51 50.93 136,056 +0.42(+0.83%)
Sep 04, 2019 49.85 50.57 49.79 50.51 126,370 +0.45(+0.90%)
Sep 03, 2019 50.00 50.33 49.75 50.06 145,327 -0.34(-0.67%)
Aug 30, 2019 50.40 50.40 50.40 0 +0.37(+0.74%)
Aug 29, 2019 49.88 50.34 49.76 50.03 129,614 +0.30(+0.60%)
Aug 28, 2019 49.42 49.83 49.26 49.73 81,415 +0.30(+0.61%)
Aug 27, 2019 49.36 49.49 49.01 49.43 167,605 +0.25(+0.51%)
Aug 26, 2019 48.98 49.46 48.90 49.18 172,954 +0.14(+0.29%)
Aug 23, 2019 49.18 49.50 48.88 49.04 221,306 -0.17(-0.35%)
Aug 22, 2019 49.34 49.48 49.21 49.21 130,222 -0.08(-0.16%)
Aug 21, 2019 49.28 49.42 48.98 49.29 208,840 +0.12(+0.24%)
Aug 20, 2019 49.69 49.94 49.09 49.17 138,525 -0.81(-1.62%)
Aug 19, 2019 49.25 50.51 48.80 49.98 221,310 +0.76(+1.54%)
Aug 16, 2019 48.85 49.55 48.85 49.22 286,832 +0.37(+0.76%)
Aug 15, 2019 49.27 49.71 48.73 48.85 453,478 -0.55(-1.11%)
Aug 14, 2019 50.16 50.49 49.17 49.40 494,338 -1.20(-2.37%)
Aug 13, 2019 50.53 51.56 50.19 50.60 395,866 -0.86(-1.67%)
Aug 12, 2019 50.90 52.18 50.89 51.46 326,100 +0.33(+0.65%)
Aug 09, 2019 50.75 51.24 50.71 51.13 189,006 +0.29(+0.57%)
Aug 08, 2019 50.75 51.32 50.45 50.84 221,522 +0.25(+0.49%)
Aug 07, 2019 50.77 50.77 49.28 50.59 329,562 -0.44(-0.86%)
Aug 06, 2019 52.24 52.24 50.19 51.03 441,659 -1.24(-2.37%)
Aug 02, 2019 52.27 52.27 52.27 0 +0.32(+0.62%)
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.