Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 55.45 55.90 55.06 55.45 260,381 +0.26(+0.47%)
Sep 27, 2019 55.22 55.30 54.18 55.19 331,600 +0.09(+0.16%)
Sep 26, 2019 55.61 55.76 54.78 55.10 321,823 -0.30(-0.54%)
Sep 25, 2019 55.43 55.97 55.20 55.40 367,077 +0.09(+0.16%)
Sep 24, 2019 55.93 55.93 54.75 55.31 463,684 -0.41(-0.74%)
Sep 23, 2019 56.55 56.88 55.71 55.72 251,985 -0.70(-1.24%)
Sep 20, 2019 56.62 57.02 56.03 56.42 506,200 -0.03(-0.05%)
Sep 19, 2019 57.65 57.65 56.30 56.45 452,181 -1.20(-2.08%)
Sep 18, 2019 58.05 58.13 57.29 57.65 255,318 -0.24(-0.41%)
Sep 17, 2019 58.46 58.94 57.53 57.89 543,847 -0.73(-1.25%)
Sep 16, 2019 58.23 58.93 58.09 58.62 230,943 +0.26(+0.45%)
Sep 13, 2019 58.14 58.97 58.14 58.36 269,700 +0.19(+0.33%)
Sep 12, 2019 59.39 59.47 57.75 58.17 340,913 -0.92(-1.56%)
Sep 11, 2019 58.18 59.38 57.88 59.09 546,272 +0.83(+1.42%)
Sep 10, 2019 55.41 58.28 54.81 58.26 637,385 +2.69(+4.84%)
Sep 09, 2019 56.01 56.35 55.23 55.57 593,180 -0.34(-0.61%)
Sep 06, 2019 55.20 56.12 54.78 55.91 829,600 +0.91(+1.65%)
Sep 05, 2019 52.84 55.27 52.73 55.00 951,028 +2.90(+5.57%)
Sep 04, 2019 51.45 52.23 51.23 52.10 457,788 +0.88(+1.72%)
Sep 03, 2019 50.33 51.41 50.26 51.22 574,269 +0.57(+1.13%)
Aug 30, 2019 49.95 51.31 49.67 50.65 520,600 +1.00(+2.01%)
Aug 29, 2019 48.82 50.07 48.80 49.65 336,176 +1.08(+2.22%)
Aug 28, 2019 48.80 49.35 48.48 48.57 416,589 -0.34(-0.70%)
Aug 27, 2019 49.29 49.43 48.42 48.91 477,178 -0.44(-0.89%)
Aug 26, 2019 50.36 50.71 48.86 49.35 361,133 -0.61(-1.22%)
Aug 23, 2019 50.04 50.92 49.83 49.96 546,400 -0.15(-0.30%)
Aug 22, 2019 49.20 50.34 48.80 50.11 398,939 +1.00(+2.04%)
Aug 21, 2019 50.56 50.56 48.97 49.11 461,030 -1.14(-2.27%)
Aug 20, 2019 51.04 51.04 50.20 50.25 300,750 -0.94(-1.84%)
Aug 19, 2019 51.64 51.64 50.93 51.19 252,692 +0.02(+0.04%)
Aug 16, 2019 50.23 51.39 50.00 51.17 347,400 +1.10(+2.20%)
Aug 15, 2019 51.04 51.25 49.73 50.07 444,317 -0.91(-1.79%)
Aug 14, 2019 51.83 51.83 50.81 50.98 496,143 -1.28(-2.45%)
Aug 13, 2019 52.38 53.51 51.96 52.26 355,696 +0.03(+0.06%)
Aug 12, 2019 52.19 52.28 51.23 52.23 310,976 -0.38(-0.72%)
Aug 09, 2019 53.64 53.64 52.59 52.61 291,600 -1.06(-1.98%)
Aug 08, 2019 52.18 53.82 51.78 53.67 743,526 +1.09(+2.07%)
Aug 07, 2019 52.51 52.89 51.42 52.58 498,894 -0.29(-0.55%)
Aug 06, 2019 53.59 53.98 52.69 52.87 837,397 -0.67(-1.25%)
Aug 05, 2019 56.45 56.52 53.27 53.54 868,674 -3.53(-6.19%)
Aug 02, 2019 57.64 58.24 56.59 57.07 901,300 +0.27(+0.48%)
Aug 01, 2019 55.15 57.39 54.17 56.80 1,587,821 -2.54(-4.28%)
Jul 31, 2019 59.68 60.38 58.75 59.34 884,646 -0.34(-0.57%)
Jul 30, 2019 59.42 60.23 59.16 59.68 500,514 +0.04(+0.07%)
Jul 29, 2019 59.74 60.03 58.84 59.64 388,226 -0.10(-0.17%)
Jul 26, 2019 58.85 59.78 58.59 59.74 311,600 +1.14(+1.95%)
Jul 25, 2019 58.32 59.12 58.31 58.60 463,719 -0.03(-0.05%)
Jul 24, 2019 57.40 58.74 57.26 58.63 692,393 +1.21(+2.11%)
Jul 23, 2019 57.12 57.48 56.81 57.42 420,597 +0.56(+0.98%)
Jul 22, 2019 57.10 57.16 56.27 56.86 399,677 -0.23(-0.40%)
Jul 19, 2019 56.13 57.34 55.77 57.09 486,900 +0.97(+1.73%)
Jul 18, 2019 55.70 56.52 55.10 56.12 600,585 +1.58(+2.90%)
Jul 17, 2019 54.64 54.81 53.62 54.54 438,681 -0.22(-0.40%)
Jul 16, 2019 55.30 55.46 54.61 54.76 330,275 -0.49(-0.89%)
Jul 15, 2019 55.90 55.90 55.21 55.25 372,335 -0.32(-0.58%)
Jul 12, 2019 55.48 55.80 54.91 55.57 313,800 +0.11(+0.20%)
Jul 11, 2019 56.17 56.45 54.93 55.46 670,004 -0.79(-1.40%)
Jul 10, 2019 56.72 57.05 56.10 56.25 430,986 -0.60(-1.06%)
Jul 09, 2019 57.39 58.36 56.51 56.85 872,128 +0.72(+1.28%)
Jul 08, 2019 56.08 56.50 55.89 56.13 557,304 -0.15(-0.27%)
Jul 05, 2019 56.39 56.39 55.43 56.28 306,200 -0.27(-0.48%)
Jul 03, 2019 55.11 56.57 55.11 56.55 274,600 +1.70(+3.10%)
Jul 02, 2019 54.13 54.89 53.99 54.85 433,856 +0.71(+1.31%)
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.