Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 56.64 56.70 56.30 56.31 24,500 -1.43(-2.48%)
Nov 27, 2019 57.74 57.88 57.60 57.74 17,300 -0.19(-0.33%)
Nov 26, 2019 57.78 57.96 57.61 57.93 22,425 -0.08(-0.14%)
Nov 25, 2019 57.95 58.38 57.92 58.01 29,033 +0.55(+0.96%)
Nov 22, 2019 57.41 57.56 57.35 57.46 26,500 +0.89(+1.57%)
Nov 21, 2019 56.87 56.90 56.16 56.57 29,355 +1.42(+2.57%)
Nov 20, 2019 55.53 55.79 55.10 55.15 33,077 -0.15(-0.27%)
Nov 19, 2019 56.05 56.05 55.30 55.30 35,353 +0.03(+0.05%)
Nov 18, 2019 55.34 55.65 55.14 55.27 53,199 -0.58(-1.04%)
Nov 15, 2019 56.07 56.24 55.81 55.85 38,500 -0.51(-0.90%)
Nov 14, 2019 56.94 57.01 56.11 56.36 77,560 -2.54(-4.31%)
Nov 13, 2019 58.62 58.97 58.62 58.90 28,520 -0.25(-0.42%)
Nov 12, 2019 59.27 59.46 59.00 59.15 36,454 +0.01(+0.02%)
Nov 11, 2019 58.84 59.17 58.84 59.14 20,300 +0.08(+0.14%)
Nov 08, 2019 59.06 59.10 58.82 59.06 53,900 -0.36(-0.61%)
Nov 07, 2019 59.51 59.56 59.26 59.42 38,096 +1.40(+2.41%)
Nov 06, 2019 58.29 58.56 57.93 58.02 56,524 -0.48(-0.82%)
Nov 05, 2019 58.53 59.10 58.28 58.50 40,697 -0.10(-0.17%)
Nov 04, 2019 59.91 60.00 58.60 58.60 86,099 -0.23(-0.40%)
Nov 01, 2019 58.96 59.18 58.77 58.84 62,000 +0.48(+0.81%)
Oct 31, 2019 58.55 58.60 58.26 58.36 17,482 -0.86(-1.45%)
Oct 30, 2019 58.97 59.30 58.70 59.22 78,437 -0.31(-0.52%)
Oct 29, 2019 59.34 59.67 59.25 59.53 58,803 +0.09(+0.15%)
Oct 28, 2019 59.64 59.80 59.25 59.44 57,188 +0.99(+1.69%)
Oct 25, 2019 58.83 59.13 58.26 58.45 92,200 +0.80(+1.39%)
Oct 24, 2019 58.32 58.34 57.29 57.65 74,305 +1.60(+2.85%)
Oct 23, 2019 55.65 56.15 55.47 56.05 78,602 +1.32(+2.41%)
Oct 22, 2019 55.17 55.35 54.68 54.73 34,679 +0.00(+0.00%)
Oct 21, 2019 55.19 55.19 54.68 54.73 37,516 +0.53(+0.98%)
Oct 18, 2019 54.27 54.30 53.85 54.20 25,200 +0.55(+1.03%)
Oct 17, 2019 55.04 55.13 53.65 53.65 54,010 -0.32(-0.60%)
Oct 16, 2019 53.95 54.14 53.75 53.97 42,213 +0.96(+1.82%)
Oct 15, 2019 52.33 53.41 52.27 53.01 40,784 +1.16(+2.24%)
Oct 14, 2019 51.72 51.96 51.70 51.85 22,209 +0.05(+0.10%)
Oct 11, 2019 51.57 52.08 51.47 51.80 65,300 +1.84(+3.68%)
Oct 10, 2019 49.48 50.13 49.48 49.96 15,718 +1.05(+2.15%)
Oct 09, 2019 49.03 49.15 48.67 48.91 34,030 +1.25(+2.62%)
Oct 08, 2019 47.51 47.94 47.33 47.66 37,852 -0.40(-0.83%)
Oct 07, 2019 48.02 48.32 47.93 48.06 35,254 -0.28(-0.58%)
Oct 04, 2019 47.74 48.34 47.69 48.34 17,700 -0.18(-0.37%)
Oct 03, 2019 48.40 48.61 47.86 48.52 26,846 +0.23(+0.48%)
Oct 02, 2019 48.66 48.99 48.02 48.29 84,195 -0.92(-1.87%)
Oct 01, 2019 50.01 50.06 49.21 49.21 34,008 -0.45(-0.91%)
Sep 30, 2019 49.53 49.82 49.51 49.66 38,933 +0.37(+0.75%)
Sep 27, 2019 49.43 49.76 49.16 49.29 31,700 +0.04(+0.08%)
Sep 26, 2019 49.50 49.50 49.00 49.25 46,583 -0.55(-1.10%)
Sep 25, 2019 49.39 49.93 49.32 49.80 39,362 +0.03(+0.06%)
Sep 24, 2019 50.53 50.55 49.62 49.77 125,908 -1.24(-2.44%)
Sep 23, 2019 50.41 51.06 50.40 51.01 25,949 -0.93(-1.79%)
Sep 20, 2019 52.31 52.33 51.86 51.94 22,700 -0.23(-0.44%)
Sep 19, 2019 52.45 52.46 52.12 52.17 53,456 -0.32(-0.61%)
Sep 18, 2019 52.19 52.56 52.06 52.49 21,836 +0.20(+0.38%)
Sep 17, 2019 51.83 52.34 51.82 52.29 30,437 -0.68(-1.28%)
Sep 16, 2019 52.99 53.12 52.81 52.97 24,800 -0.71(-1.32%)
Sep 13, 2019 53.72 53.97 53.39 53.68 34,800 +0.85(+1.60%)
Sep 12, 2019 52.33 53.36 52.10 52.83 36,503 +0.87(+1.67%)
Sep 11, 2019 52.21 52.24 51.78 51.96 100,475 +0.38(+0.74%)
Sep 10, 2019 52.05 52.14 51.57 51.58 40,756 +0.18(+0.35%)
Sep 09, 2019 51.16 51.44 51.14 51.40 44,798 +1.37(+2.74%)
Sep 06, 2019 50.30 50.39 49.92 50.03 30,200 +0.03(+0.06%)
Sep 05, 2019 50.07 50.40 49.93 50.00 59,688 +1.50(+3.09%)
Sep 04, 2019 48.47 48.62 48.26 48.50 31,032 +1.11(+2.34%)
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.