Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 55.87 56.20 55.72 56.12 76,619 +0.25(+0.45%)
Nov 28, 2019 56.08 56.12 55.80 55.87 30,193 -0.22(-0.39%)
Nov 27, 2019 55.60 56.25 55.50 56.09 105,413 +0.69(+1.25%)
Nov 26, 2019 55.54 55.56 54.75 55.40 194,352 -0.12(-0.22%)
Nov 25, 2019 55.42 55.83 55.16 55.52 51,212 +0.26(+0.47%)
Nov 22, 2019 54.67 55.38 54.30 55.26 140,747 +0.72(+1.32%)
Nov 21, 2019 55.00 55.00 54.33 54.54 85,585 -0.40(-0.73%)
Nov 20, 2019 55.68 55.68 54.83 54.94 172,231 -0.85(-1.52%)
Nov 19, 2019 55.35 55.82 55.18 55.79 162,293 +0.52(+0.94%)
Nov 18, 2019 54.59 55.27 54.18 55.27 147,105 +0.67(+1.23%)
Nov 15, 2019 55.05 55.13 54.31 54.60 82,334 -0.45(-0.82%)
Nov 14, 2019 55.27 55.48 54.73 55.05 136,928 -0.22(-0.40%)
Nov 13, 2019 54.50 55.60 54.01 55.27 196,056 +0.76(+1.39%)
Nov 12, 2019 54.12 54.76 54.10 54.51 159,202 +0.40(+0.74%)
Nov 11, 2019 54.12 54.22 53.81 54.11 90,838 -0.01(-0.02%)
Nov 08, 2019 54.04 54.30 53.95 54.12 76,044 +0.15(+0.28%)
Nov 07, 2019 54.23 54.66 53.85 53.97 156,899 -0.83(-1.51%)
Nov 06, 2019 54.41 54.82 53.96 54.80 209,752 +0.77(+1.43%)
Nov 05, 2019 53.65 54.07 53.48 54.03 149,332 +0.47(+0.88%)
Nov 04, 2019 53.83 53.83 53.29 53.56 89,591 +0.12(+0.22%)
Nov 01, 2019 53.15 53.50 52.99 53.44 204,407 +0.24(+0.45%)
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%)
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.