Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 53.15 53.36 52.83 53.16 3,395,690 -0.20(-0.37%)
Oct 30, 2019 53.50 53.59 53.13 53.36 1,970,464 -0.22(-0.41%)
Oct 29, 2019 53.34 53.88 53.26 53.58 2,248,008 +0.07(+0.13%)
Oct 28, 2019 53.57 53.84 53.43 53.51 2,164,710 +0.25(+0.47%)
Oct 25, 2019 52.60 53.64 52.60 53.26 2,749,800 +0.70(+1.33%)
Oct 24, 2019 52.50 52.65 52.27 52.56 2,147,431 +0.09(+0.17%)
Oct 23, 2019 52.42 52.80 52.25 52.47 2,765,317 +0.05(+0.10%)
Oct 22, 2019 52.87 52.96 52.35 52.42 2,531,847 -0.48(-0.91%)
Oct 21, 2019 53.00 53.21 52.85 52.90 2,828,298 +0.19(+0.36%)
Oct 18, 2019 52.65 52.86 52.54 52.71 3,490,000 +0.06(+0.11%)
Oct 17, 2019 52.93 53.10 52.65 52.65 2,254,917 -0.01(-0.02%)
Oct 16, 2019 52.88 52.93 52.59 52.66 3,347,923 -0.17(-0.32%)
Oct 15, 2019 52.60 53.03 52.57 52.83 2,781,842 +0.32(+0.61%)
Oct 14, 2019 52.25 52.70 52.20 52.51 2,612,640 +0.07(+0.13%)
Oct 11, 2019 52.29 52.90 52.29 52.44 3,665,000 +0.37(+0.71%)
Oct 10, 2019 51.65 52.27 51.44 52.07 2,581,301 +0.57(+1.11%)
Oct 09, 2019 51.38 51.70 51.36 51.50 2,685,644 +0.46(+0.90%)
Oct 08, 2019 51.50 51.64 51.02 51.04 3,065,550 -0.91(-1.75%)
Oct 07, 2019 52.09 52.17 51.67 51.95 2,777,089 -0.15(-0.29%)
Oct 04, 2019 51.21 52.29 51.21 52.10 3,250,000 +0.92(+1.80%)
Oct 03, 2019 50.55 51.32 50.43 51.18 3,143,501 +0.60(+1.19%)
Oct 02, 2019 51.22 51.37 50.47 50.58 4,184,036 -0.96(-1.86%)
Oct 01, 2019 52.55 52.61 51.39 51.54 3,413,969 -0.78(-1.49%)
Sep 30, 2019 52.78 52.78 51.95 52.32 4,004,714 +0.43(+0.83%)
Sep 27, 2019 52.10 52.17 51.58 51.89 3,625,700 -0.02(-0.04%)
Sep 26, 2019 52.24 52.40 51.89 51.91 3,953,033 -0.26(-0.50%)
Sep 25, 2019 52.25 52.47 51.63 52.17 3,664,315 -0.25(-0.48%)
Sep 24, 2019 52.38 52.91 52.29 52.42 3,683,989 +0.07(+0.13%)
Sep 23, 2019 51.74 52.61 51.65 52.35 3,238,641 +0.38(+0.73%)
Sep 20, 2019 52.79 52.89 51.95 51.97 6,665,300 -0.59(-1.12%)
Sep 19, 2019 52.66 53.07 52.54 52.56 2,463,158 -0.05(-0.10%)
Sep 18, 2019 52.44 52.67 52.26 52.61 2,284,389 +0.17(+0.32%)
Sep 17, 2019 51.83 52.44 51.69 52.44 2,603,541 +0.53(+1.02%)
Sep 16, 2019 51.53 51.96 51.41 51.91 2,512,564 +0.14(+0.27%)
Sep 13, 2019 51.82 52.17 51.69 51.77 3,827,000 +0.30(+0.58%)
Sep 12, 2019 51.42 51.69 51.18 51.47 3,089,972 +0.07(+0.14%)
Sep 11, 2019 51.00 51.44 50.61 51.40 3,255,263 +0.43(+0.84%)
Sep 10, 2019 51.14 51.28 50.54 50.97 3,967,207 -0.11(-0.22%)
Sep 09, 2019 51.52 51.60 50.81 51.08 3,046,683 -0.49(-0.95%)
Sep 06, 2019 51.30 51.84 51.22 51.57 3,388,800 +0.44(+0.86%)
Sep 05, 2019 51.19 51.63 51.01 51.13 2,922,062 +0.34(+0.67%)
Sep 04, 2019 50.79 50.89 50.62 50.79 2,916,061 +0.41(+0.81%)
Sep 03, 2019 49.75 50.43 49.60 50.38 3,775,069 +0.20(+0.40%)
Aug 30, 2019 49.92 50.32 49.76 50.18 3,867,800 +0.58(+1.17%)
Aug 29, 2019 49.57 49.92 49.40 49.60 3,264,021 +0.48(+0.98%)
Aug 28, 2019 48.80 49.20 48.76 49.12 3,194,713 +0.14(+0.29%)
Aug 27, 2019 49.12 49.51 48.72 48.98 3,849,347 +0.03(+0.06%)
Aug 26, 2019 48.68 49.06 48.50 48.95 3,295,051 +0.59(+1.22%)
Aug 23, 2019 49.35 49.59 48.14 48.36 4,366,800 -1.15(-2.32%)
Aug 22, 2019 49.05 49.66 48.41 49.51 5,260,451 +0.53(+1.08%)
Aug 21, 2019 51.00 51.00 48.97 48.98 8,496,955 -2.88(-5.55%)
Aug 20, 2019 52.13 52.56 51.80 51.86 2,558,101 -0.82(-1.56%)
Aug 19, 2019 53.23 53.36 52.66 52.68 2,677,662 +0.03(+0.06%)
Aug 16, 2019 52.42 52.83 52.24 52.65 2,738,200 +0.58(+1.11%)
Aug 15, 2019 51.48 52.23 51.48 52.07 2,790,495 +0.79(+1.54%)
Aug 14, 2019 52.20 52.69 51.25 51.28 3,354,881 -1.64(-3.10%)
Aug 13, 2019 52.17 53.12 52.03 52.92 2,747,759 +0.60(+1.15%)
Aug 12, 2019 52.60 53.19 52.27 52.32 1,879,453 -0.56(-1.06%)
Aug 09, 2019 52.90 53.07 52.40 52.88 2,279,800 +0.00(+0.00%)
Aug 08, 2019 52.46 53.02 52.38 52.88 2,968,620 +0.77(+1.48%)
Aug 07, 2019 51.49 52.41 50.94 52.11 3,378,164 +0.08(+0.15%)
Aug 06, 2019 51.42 52.06 50.99 52.03 3,750,215 +0.67(+1.30%)
Aug 05, 2019 51.94 52.35 51.15 51.36 4,235,674 -1.17(-2.23%)
Aug 02, 2019 52.29 52.87 51.79 52.53 3,600,900 +0.22(+0.42%)
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.