Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 49.67 50.07 49.37 49.51 3,403,113 +0.05(+0.10%)
Oct 30, 2019 49.16 49.70 48.71 49.46 3,492,424 +0.53(+1.07%)
Oct 29, 2019 49.45 50.11 48.90 48.93 1,813,320 -0.64(-1.29%)
Oct 28, 2019 49.42 49.93 48.96 49.57 3,259,244 +0.16(+0.32%)
Oct 25, 2019 49.35 49.92 49.31 49.42 2,454,359 +0.08(+0.16%)
Oct 24, 2019 49.15 49.86 49.02 49.34 2,671,570 +0.56(+1.15%)
Oct 23, 2019 48.34 49.34 48.17 48.77 3,744,351 +0.41(+0.84%)
Oct 22, 2019 49.25 49.25 48.16 48.37 3,192,494 -0.74(-1.50%)
Oct 21, 2019 48.91 49.41 48.21 49.10 4,118,903 +0.77(+1.60%)
Oct 18, 2019 50.33 50.53 48.29 48.33 3,501,834 -2.13(-4.22%)
Oct 17, 2019 50.90 50.90 50.22 50.46 2,256,321 -0.11(-0.22%)
Oct 16, 2019 49.70 50.70 49.24 50.57 2,741,942 +0.49(+0.98%)
Oct 15, 2019 49.35 50.27 49.04 50.08 3,106,153 +0.73(+1.49%)
Oct 14, 2019 49.46 49.93 48.75 49.35 2,707,396 -0.11(-0.23%)
Oct 11, 2019 51.95 52.07 49.27 49.46 9,987,274 +0.43(+0.87%)
Oct 10, 2019 48.92 49.94 48.46 49.03 3,250,229 -0.02(-0.04%)
Oct 09, 2019 48.54 49.53 48.20 49.05 2,334,138 +0.63(+1.30%)
Oct 08, 2019 48.46 49.26 48.12 48.42 3,211,483 -1.12(-2.26%)
Oct 07, 2019 49.13 49.80 48.55 49.55 4,579,457 +1.38(+2.86%)
Oct 04, 2019 48.29 49.00 47.89 48.17 3,905,768 +0.00(+0.00%)
Oct 03, 2019 47.30 48.56 46.85 48.17 4,495,971 +0.89(+1.88%)
Oct 02, 2019 47.25 47.34 46.52 47.28 2,925,705 -0.30(-0.64%)
Oct 01, 2019 47.36 48.22 47.22 47.58 3,567,808 +0.09(+0.20%)
Sep 30, 2019 48.20 48.30 47.04 47.49 6,757,209 -0.46(-0.96%)
Sep 27, 2019 48.90 49.10 47.48 47.95 5,698,227 -0.39(-0.81%)
Sep 26, 2019 47.82 48.62 47.67 48.34 4,660,598 +0.30(+0.63%)
Sep 25, 2019 49.16 49.81 45.82 48.04 9,269,217 -0.88(-1.81%)
Sep 24, 2019 50.87 51.54 48.56 48.92 6,669,803 -1.72(-3.39%)
Sep 23, 2019 50.45 50.95 50.04 50.64 3,202,418 +0.32(+0.65%)
Sep 20, 2019 51.14 51.24 50.22 50.31 5,159,801 -0.45(-0.88%)
Sep 19, 2019 50.80 51.31 50.49 50.76 3,407,860 -0.05(-0.10%)
Sep 18, 2019 51.78 51.78 49.94 50.82 3,833,721 -0.73(-1.41%)
Sep 17, 2019 50.66 51.87 50.33 51.54 3,970,953 +1.60(+3.21%)
Sep 16, 2019 49.19 50.04 48.98 49.94 2,608,892 +0.40(+0.81%)
Sep 13, 2019 49.77 50.11 49.46 49.54 2,288,195 -0.56(-1.12%)
Sep 12, 2019 50.14 51.12 50.08 50.10 2,319,592 +0.16(+0.31%)
Sep 11, 2019 50.28 51.45 49.71 49.94 3,124,982 -0.37(-0.73%)
Sep 10, 2019 51.31 51.73 50.09 50.31 3,899,567 -1.32(-2.57%)
Sep 09, 2019 53.57 53.57 51.24 51.63 3,249,306 -1.70(-3.18%)
Sep 06, 2019 53.38 54.06 52.97 53.33 3,109,834 -0.02(-0.04%)
Sep 05, 2019 56.15 56.51 52.31 53.35 6,926,370 -2.22(-4.00%)
Sep 04, 2019 55.77 56.06 55.14 55.57 2,313,616 +0.17(+0.31%)
Sep 03, 2019 55.06 56.26 54.89 55.40 4,607,251 -0.08(-0.14%)
Aug 30, 2019 55.84 56.08 54.93 55.48 3,327,408 +0.08(+0.15%)
Aug 29, 2019 55.45 55.83 54.69 55.39 2,930,547 +0.29(+0.52%)
Aug 28, 2019 55.09 55.35 54.26 55.11 2,670,501 -0.03(-0.05%)
Aug 27, 2019 56.03 56.54 54.88 55.13 3,986,610 -0.42(-0.75%)
Aug 26, 2019 56.50 56.52 54.80 55.55 4,726,485 -0.19(-0.35%)
Aug 23, 2019 56.45 57.27 55.66 55.75 3,830,949 -1.04(-1.83%)
Aug 22, 2019 56.58 57.02 55.96 56.79 3,204,396 +0.35(+0.61%)
Aug 21, 2019 55.68 56.73 55.43 56.44 4,807,974 +1.41(+2.57%)
Aug 20, 2019 54.35 55.40 54.02 55.03 3,784,253 +0.61(+1.12%)
Aug 19, 2019 55.05 55.05 53.25 54.42 4,601,100 +0.14(+0.25%)
Aug 16, 2019 53.58 54.54 53.38 54.28 2,923,933 +0.91(+1.70%)
Aug 15, 2019 52.28 53.70 51.85 53.38 3,830,425 +1.01(+1.93%)
Aug 14, 2019 51.43 52.44 50.88 52.36 3,529,233 +0.17(+0.33%)
Aug 13, 2019 52.84 54.40 52.07 52.19 5,929,098 -1.19(-2.22%)
Aug 12, 2019 55.52 55.52 52.64 53.38 5,159,025 -2.05(-3.71%)
Aug 09, 2019 57.01 57.10 54.15 55.44 4,530,030 -0.51(-0.92%)
Aug 08, 2019 54.30 56.64 53.66 55.95 9,571,061 -0.32(-0.57%)
Aug 07, 2019 55.93 58.54 53.28 56.27 8,175,427 +5.47(+10.76%)
Aug 06, 2019 50.20 51.13 50.18 50.80 2,959,295 +1.06(+2.13%)
Aug 05, 2019 50.63 50.98 48.95 49.74 3,726,816 -1.84(-3.57%)
Aug 02, 2019 51.91 52.87 51.30 51.58 3,534,883 -0.43(-0.83%)
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.