Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 55.13 56.09 55.13 55.89 646,978 +0.91(+1.66%)
Sep 27, 2019 54.27 55.36 53.97 54.98 658,400 +1.01(+1.87%)
Sep 26, 2019 55.40 55.40 53.74 53.97 765,873 -1.25(-2.26%)
Sep 25, 2019 54.26 55.45 54.16 55.22 769,708 +0.97(+1.79%)
Sep 24, 2019 54.66 54.86 53.59 54.25 732,787 -0.43(-0.79%)
Sep 23, 2019 54.89 55.43 54.23 54.68 677,701 -0.56(-1.01%)
Sep 20, 2019 54.58 56.10 54.49 55.24 3,001,100 +0.94(+1.73%)
Sep 19, 2019 55.25 55.48 54.12 54.30 989,841 -1.02(-1.84%)
Sep 18, 2019 55.79 56.00 54.75 55.32 1,064,568 -0.40(-0.72%)
Sep 17, 2019 56.38 56.54 55.27 55.72 835,095 -0.98(-1.73%)
Sep 16, 2019 55.65 56.90 55.65 56.70 799,105 +0.74(+1.32%)
Sep 13, 2019 56.48 57.50 54.87 55.96 1,340,300 +0.00(+0.00%)
Sep 12, 2019 55.18 56.68 54.56 55.96 1,651,385 +0.70(+1.27%)
Sep 11, 2019 52.68 55.29 52.27 55.26 1,843,050 +2.49(+4.72%)
Sep 10, 2019 50.69 52.93 50.69 52.77 1,375,660 +1.88(+3.69%)
Sep 09, 2019 50.09 51.15 49.25 50.89 1,131,140 +0.97(+1.94%)
Sep 06, 2019 48.35 50.13 48.16 49.92 1,202,200 +1.76(+3.65%)
Sep 05, 2019 47.18 48.49 46.97 48.16 2,972,819 +1.55(+3.33%)
Sep 04, 2019 46.82 46.96 46.34 46.61 1,989,585 +0.39(+0.84%)
Sep 03, 2019 46.81 46.90 45.83 46.22 1,125,598 -0.56(-1.20%)
Aug 30, 2019 47.28 47.35 46.40 46.78 949,700 -0.13(-0.28%)
Aug 29, 2019 47.12 47.24 46.65 46.91 826,394 +0.17(+0.36%)
Aug 28, 2019 45.51 46.85 45.40 46.74 770,380 +1.31(+2.88%)
Aug 27, 2019 47.00 47.05 45.22 45.43 750,204 -1.13(-2.43%)
Aug 26, 2019 46.30 46.72 46.10 46.56 631,703 +0.22(+0.47%)
Aug 23, 2019 47.59 47.89 46.21 46.34 1,007,800 -1.43(-2.99%)
Aug 22, 2019 47.86 48.42 47.56 47.77 587,902 -0.15(-0.31%)
Aug 21, 2019 47.78 48.16 46.95 47.92 757,422 +0.79(+1.68%)
Aug 20, 2019 47.21 47.75 46.82 47.13 983,342 +0.06(+0.13%)
Aug 19, 2019 45.34 47.39 45.29 47.07 1,131,597 +0.89(+1.93%)
Aug 16, 2019 46.17 46.76 45.67 46.18 1,700,200 +0.51(+1.12%)
Aug 15, 2019 47.13 47.36 45.51 45.67 1,108,773 -1.13(-2.41%)
Aug 14, 2019 47.12 47.30 45.83 46.80 2,070,590 -0.96(-2.01%)
Aug 13, 2019 47.14 48.40 46.58 47.76 2,685,459 +0.93(+1.99%)
Aug 12, 2019 47.01 47.02 46.21 46.83 1,549,403 -0.07(-0.15%)
Aug 09, 2019 46.97 47.67 46.31 46.90 2,275,300 -0.14(-0.30%)
Aug 08, 2019 50.25 50.26 45.64 47.04 3,353,041 -3.43(-6.80%)
Aug 07, 2019 50.37 50.58 49.27 50.47 1,703,008 +0.05(+0.10%)
Aug 06, 2019 52.47 52.47 48.93 50.42 1,511,301 -0.72(-1.41%)
Aug 05, 2019 51.92 52.03 50.49 51.14 1,205,495 -1.27(-2.42%)
Aug 02, 2019 52.70 53.08 51.31 52.41 1,039,600 -0.18(-0.34%)
Aug 01, 2019 53.93 54.40 52.25 52.59 1,523,815 -1.42(-2.63%)
Jul 31, 2019 54.35 55.15 53.65 54.01 1,120,360 -0.23(-0.42%)
Jul 30, 2019 54.04 54.41 53.81 54.24 1,222,248 +0.00(+0.00%)
Jul 29, 2019 53.75 54.41 53.28 54.24 1,022,471 +0.70(+1.31%)
Jul 26, 2019 53.39 53.72 53.11 53.54 861,400 +0.35(+0.66%)
Jul 25, 2019 54.86 55.09 52.96 53.19 1,462,112 -1.92(-3.48%)
Jul 24, 2019 54.00 55.63 53.84 55.11 1,651,628 +1.27(+2.36%)
Jul 23, 2019 52.68 54.03 52.63 53.84 1,451,515 +1.56(+2.98%)
Jul 22, 2019 51.71 52.71 51.52 52.28 1,133,297 +0.72(+1.40%)
Jul 19, 2019 51.55 51.90 51.32 51.56 986,800 +0.15(+0.29%)
Jul 18, 2019 50.38 51.55 50.08 51.41 970,834 +1.04(+2.06%)
Jul 17, 2019 50.10 50.62 49.56 50.37 1,253,860 +0.00(+0.00%)
Jul 16, 2019 51.45 51.45 50.36 50.37 980,290 -1.13(-2.19%)
Jul 15, 2019 51.68 51.91 51.10 51.50 749,892 -0.26(-0.50%)
Jul 12, 2019 50.83 51.79 50.45 51.76 785,500 +1.04(+2.05%)
Jul 11, 2019 50.00 50.86 49.84 50.72 804,867 +0.21(+0.42%)
Jul 10, 2019 51.09 51.19 49.88 50.51 1,016,714 -0.50(-0.98%)
Jul 09, 2019 50.01 51.41 49.98 51.01 1,044,615 +0.41(+0.81%)
Jul 08, 2019 50.13 51.01 50.00 50.60 926,539 +0.43(+0.86%)
Jul 05, 2019 50.47 51.02 50.00 50.17 644,700 -0.30(-0.59%)
Jul 03, 2019 50.08 50.60 49.58 50.47 1,188,500 +1.09(+2.21%)
Jul 02, 2019 49.20 49.86 48.39 49.38 1,050,953 +0.89(+1.84%)
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.
X