Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 55.82 56.08 55.27 55.35 916,169 -0.62(-1.10%)
Nov 27, 2019 55.75 56.37 55.70 55.97 1,424,878 +0.40(+0.72%)
Nov 26, 2019 55.19 55.69 54.86 55.57 1,868,373 +0.42(+0.76%)
Nov 25, 2019 53.56 55.22 53.56 55.15 3,698,235 +1.60(+2.98%)
Nov 22, 2019 53.55 53.74 53.06 53.55 1,923,699 +0.35(+0.66%)
Nov 21, 2019 53.50 53.88 52.56 53.20 2,567,675 -0.52(-0.97%)
Nov 20, 2019 54.09 54.56 53.50 53.73 2,207,434 -0.51(-0.95%)
Nov 19, 2019 55.11 55.28 54.09 54.24 4,152,119 -0.60(-1.10%)
Nov 18, 2019 55.78 55.92 54.75 54.84 2,017,472 -1.15(-2.06%)
Nov 15, 2019 56.54 56.58 55.19 55.99 3,577,613 +0.03(+0.05%)
Nov 14, 2019 56.60 56.74 55.90 55.96 3,140,732 -0.66(-1.16%)
Nov 13, 2019 56.35 56.78 55.86 56.62 2,142,805 +0.07(+0.12%)
Nov 12, 2019 57.26 57.62 56.43 56.55 2,497,832 -0.69(-1.20%)
Nov 11, 2019 57.20 57.26 56.91 57.24 1,196,893 -0.44(-0.76%)
Nov 08, 2019 57.39 57.75 57.10 57.68 1,410,458 -0.05(-0.08%)
Nov 07, 2019 58.40 58.49 57.39 57.73 1,444,093 -0.04(-0.07%)
Nov 06, 2019 58.73 58.73 57.44 57.76 1,846,449 -1.19(-2.02%)
Nov 05, 2019 58.78 59.23 58.25 58.96 1,815,954 +0.31(+0.53%)
Nov 04, 2019 59.45 59.61 58.42 58.65 1,735,556 +0.00(+0.00%)
Nov 01, 2019 57.25 58.69 57.25 58.65 1,565,328 +1.83(+3.22%)
Oct 31, 2019 56.85 57.02 55.26 56.82 2,089,824 -0.20(-0.36%)
Oct 30, 2019 60.05 60.16 56.85 57.02 3,462,933 +0.20(+0.36%)
Oct 29, 2019 56.36 57.51 56.35 56.82 3,736,361 +0.66(+1.17%)
Oct 28, 2019 55.82 56.32 55.79 56.16 2,273,630 +0.79(+1.43%)
Oct 25, 2019 55.45 55.92 55.17 55.36 1,886,013 +0.03(+0.05%)
Oct 24, 2019 55.17 55.60 54.91 55.33 1,854,447 +0.61(+1.12%)
Oct 23, 2019 55.20 55.89 54.29 54.72 2,871,465 -2.04(-3.60%)
Oct 22, 2019 56.96 57.16 56.49 56.77 1,213,228 +0.09(+0.15%)
Oct 21, 2019 56.50 56.76 56.14 56.68 1,470,991 +0.75(+1.33%)
Oct 18, 2019 56.19 56.53 55.59 55.93 1,046,615 -0.38(-0.67%)
Oct 17, 2019 56.39 56.68 55.72 56.31 680,659 +0.38(+0.68%)
Oct 16, 2019 56.22 56.87 55.70 55.93 1,252,964 -0.73(-1.29%)
Oct 15, 2019 55.96 56.85 55.93 56.66 1,048,542 +0.79(+1.42%)
Oct 14, 2019 55.90 55.95 55.46 55.87 1,016,227 -0.06(-0.10%)
Oct 11, 2019 55.93 56.83 55.88 55.92 1,873,934 +0.80(+1.46%)
Oct 10, 2019 54.70 55.57 54.25 55.12 846,021 +0.60(+1.10%)
Oct 09, 2019 54.43 54.87 54.10 54.52 898,998 +0.79(+1.48%)
Oct 08, 2019 54.56 54.61 53.27 53.73 1,244,103 -1.40(-2.55%)
Oct 07, 2019 55.60 55.72 55.11 55.13 1,025,008 -0.60(-1.08%)
Oct 04, 2019 54.93 55.78 54.93 55.73 1,031,541 +0.97(+1.77%)
Oct 03, 2019 54.20 54.99 53.29 54.76 1,357,166 +0.72(+1.33%)
Oct 02, 2019 54.71 54.98 53.64 54.05 1,357,564 -1.00(-1.81%)
Oct 01, 2019 56.21 57.20 54.85 55.04 1,489,354 -1.05(-1.87%)
Sep 30, 2019 55.82 56.14 55.34 56.09 1,203,116 +0.67(+1.21%)
Sep 27, 2019 55.11 56.44 55.04 55.42 1,629,238 -1.10(-1.95%)
Sep 26, 2019 56.85 57.13 56.32 56.52 970,776 -0.37(-0.65%)
Sep 25, 2019 54.94 57.10 54.93 56.89 1,446,262 +1.54(+2.78%)
Sep 24, 2019 56.38 56.69 55.04 55.35 1,726,222 -0.77(-1.36%)
Sep 23, 2019 55.26 56.52 54.84 56.12 1,518,482 +0.96(+1.74%)
Sep 20, 2019 56.18 56.49 54.97 55.16 3,279,539 -1.48(-2.62%)
Sep 19, 2019 57.14 57.39 56.60 56.64 1,212,553 -0.30(-0.53%)
Sep 18, 2019 56.82 57.07 56.25 56.94 1,504,433 +0.09(+0.15%)
Sep 17, 2019 57.10 57.10 56.46 56.85 1,483,616 -0.29(-0.51%)
Sep 16, 2019 57.13 57.37 56.49 57.14 1,530,621 -0.57(-0.99%)
Sep 13, 2019 58.34 58.45 57.68 57.72 1,530,740 -0.18(-0.32%)
Sep 12, 2019 58.11 58.32 57.58 57.90 1,798,214 +0.01(+0.02%)
Sep 11, 2019 56.68 57.92 56.31 57.89 2,546,387 +1.39(+2.45%)
Sep 10, 2019 55.48 56.51 54.96 56.51 2,211,145 +0.74(+1.32%)
Sep 09, 2019 55.61 56.05 55.36 55.77 1,122,817 +0.64(+1.16%)
Sep 06, 2019 55.08 55.50 54.82 55.13 1,587,526 +0.26(+0.48%)
Sep 05, 2019 54.55 55.54 54.55 54.87 1,990,559 +1.18(+2.20%)
Sep 04, 2019 52.90 53.78 52.83 53.69 1,897,990 +1.63(+3.13%)
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.