Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 52.58 53.38 52.10 52.31 4,429,044 -0.33(-0.63%)
Jul 31, 2019 52.81 53.34 52.24 52.64 5,368,699 -0.24(-0.45%)
Jul 30, 2019 52.83 53.27 52.66 52.88 2,698,620 -0.08(-0.15%)
Jul 29, 2019 53.74 53.84 52.75 52.96 3,568,150 -0.93(-1.73%)
Jul 26, 2019 53.80 54.00 52.85 53.89 4,372,900 +0.12(+0.22%)
Jul 25, 2019 53.86 54.08 53.48 53.77 3,158,319 -0.15(-0.28%)
Jul 24, 2019 55.12 55.20 53.46 53.92 6,052,024 -1.27(-2.30%)
Jul 23, 2019 55.05 55.21 54.56 55.19 2,388,909 +0.13(+0.24%)
Jul 22, 2019 55.05 55.37 54.79 55.06 3,105,733 +0.06(+0.11%)
Jul 19, 2019 56.37 56.49 54.96 55.00 3,987,500 -1.13(-2.01%)
Jul 18, 2019 55.79 56.21 55.53 56.13 2,136,536 +0.49(+0.88%)
Jul 17, 2019 56.12 56.19 55.49 55.64 2,843,765 -0.47(-0.84%)
Jul 16, 2019 56.23 56.61 55.79 56.11 3,330,452 -0.46(-0.81%)
Jul 15, 2019 57.15 57.18 56.52 56.57 3,026,551 -0.32(-0.56%)
Jul 12, 2019 56.64 56.96 56.34 56.89 2,209,100 +0.53(+0.94%)
Jul 11, 2019 56.55 56.64 56.07 56.36 2,830,878 -0.15(-0.27%)
Jul 10, 2019 56.59 57.08 56.37 56.51 2,202,899 -0.02(-0.04%)
Jul 09, 2019 56.33 56.75 56.24 56.53 2,536,248 -0.12(-0.21%)
Jul 08, 2019 56.68 56.94 56.56 56.65 1,855,653 -0.16(-0.28%)
Jul 05, 2019 56.91 56.96 56.52 56.81 2,153,500 -0.04(-0.07%)
Jul 03, 2019 56.43 56.93 56.39 56.85 1,599,400 +0.64(+1.14%)
Jul 02, 2019 55.97 56.24 55.71 56.21 2,560,833 +0.39(+0.70%)
Jul 01, 2019 55.49 55.84 55.16 55.82 2,894,979 +1.01(+1.84%)
Jun 28, 2019 54.80 54.96 54.60 54.81 3,337,200 +0.26(+0.48%)
Jun 27, 2019 54.36 54.93 54.36 54.55 2,979,257 +0.31(+0.57%)
Jun 26, 2019 54.95 54.99 54.17 54.24 2,779,238 -0.71(-1.29%)
Jun 25, 2019 55.10 55.36 54.87 54.95 2,674,479 -0.07(-0.13%)
Jun 24, 2019 54.96 55.32 54.83 55.02 3,910,669 +0.07(+0.13%)
Jun 21, 2019 55.33 55.67 54.91 54.95 4,826,900 -0.39(-0.70%)
Jun 20, 2019 55.47 55.49 54.63 55.34 3,248,556 +0.20(+0.36%)
Jun 19, 2019 55.18 55.45 55.01 55.14 2,619,325 +0.22(+0.40%)
Jun 18, 2019 54.71 55.30 54.63 54.92 2,554,899 +0.37(+0.68%)
Jun 17, 2019 55.13 55.23 54.49 54.55 1,769,554 -0.49(-0.89%)
Jun 14, 2019 54.57 55.11 54.33 55.04 2,923,500 +0.57(+1.05%)
Jun 13, 2019 54.53 54.74 54.31 54.47 2,890,927 +0.09(+0.17%)
Jun 12, 2019 54.19 54.65 54.19 54.38 2,571,002 +0.34(+0.63%)
Jun 11, 2019 54.57 54.78 53.92 54.04 2,685,211 -0.31(-0.57%)
Jun 10, 2019 54.89 54.98 54.29 54.35 2,942,930 -0.20(-0.37%)
Jun 07, 2019 54.00 54.73 53.96 54.55 2,343,600 +0.73(+1.36%)
Jun 06, 2019 53.91 54.01 53.52 53.82 3,297,679 +0.06(+0.11%)
Jun 05, 2019 53.09 53.88 53.01 53.76 3,046,656 +0.76(+1.43%)
Jun 04, 2019 52.90 53.10 52.46 53.00 3,319,602 +0.57(+1.09%)
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.