Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 52.72 52.80 51.52 51.57 4,313,300 -1.47(-2.77%)
Jan 30, 2020 51.94 53.12 51.94 53.04 2,551,971 +0.66(+1.26%)
Jan 29, 2020 52.56 52.78 52.35 52.38 1,566,444 +0.01(+0.02%)
Jan 28, 2020 52.07 52.69 52.00 52.37 2,576,743 +0.54(+1.04%)
Jan 27, 2020 51.72 52.10 51.65 51.83 2,619,612 -0.56(-1.07%)
Jan 24, 2020 52.73 52.80 52.01 52.39 2,793,800 -0.17(-0.32%)
Jan 23, 2020 52.24 52.67 51.92 52.56 3,005,685 +0.03(+0.06%)
Jan 22, 2020 53.02 53.06 52.47 52.53 2,523,435 -0.31(-0.59%)
Jan 21, 2020 53.20 53.39 52.83 52.84 2,968,827 -0.58(-1.09%)
Jan 17, 2020 52.89 53.46 52.79 53.42 3,369,700 +0.63(+1.19%)
Jan 16, 2020 52.55 52.92 52.47 52.79 3,048,551 +0.49(+0.94%)
Jan 15, 2020 52.16 52.57 52.12 52.30 4,637,065 +0.10(+0.19%)
Jan 14, 2020 52.45 52.50 52.12 52.20 3,212,458 -0.30(-0.57%)
Jan 13, 2020 52.15 52.51 52.11 52.50 3,201,020 +0.43(+0.83%)
Jan 10, 2020 52.68 53.03 52.05 52.07 2,842,700 -0.43(-0.82%)
Jan 09, 2020 52.60 52.76 52.35 52.50 3,646,545 +0.01(+0.02%)
Jan 08, 2020 52.44 52.95 52.38 52.49 2,854,867 +0.16(+0.31%)
Jan 07, 2020 52.75 52.85 52.25 52.33 3,922,132 -0.50(-0.95%)
Jan 06, 2020 52.65 52.92 52.62 52.83 2,760,703 -0.15(-0.28%)
Jan 03, 2020 52.82 53.22 52.77 52.98 2,125,400 -0.37(-0.69%)
Jan 02, 2020 53.04 53.37 52.82 53.35 3,363,228 +0.45(+0.85%)
Dec 31, 2019 52.75 53.10 52.66 52.90 2,326,600 +0.16(+0.30%)
Dec 30, 2019 52.71 52.96 52.70 52.74 1,593,081 +0.12(+0.23%)
Dec 27, 2019 52.80 52.93 52.54 52.62 1,730,900 +0.00(+0.00%)
Dec 26, 2019 52.80 52.89 52.55 52.62 1,830,483 -0.14(-0.27%)
Dec 24, 2019 52.65 52.88 52.58 52.76 984,600 +0.22(+0.42%)
Dec 23, 2019 53.20 53.23 52.44 52.54 2,477,938 -0.60(-1.13%)
Dec 20, 2019 53.55 53.63 52.95 53.14 6,487,200 +0.15(+0.28%)
Dec 19, 2019 52.78 53.03 52.67 52.99 3,001,112 +0.08(+0.15%)
Dec 18, 2019 53.33 53.33 52.89 52.91 2,706,485 -0.20(-0.38%)
Dec 17, 2019 53.20 53.65 53.09 53.11 2,818,513 +0.04(+0.08%)
Dec 16, 2019 53.22 53.30 52.43 53.07 4,308,660 -0.10(-0.19%)
Dec 13, 2019 53.73 53.98 52.91 53.17 3,896,600 -0.73(-1.35%)
Dec 12, 2019 53.13 54.04 52.99 53.90 2,906,399 +0.85(+1.60%)
Dec 11, 2019 53.29 53.29 52.61 53.05 3,551,990 -0.11(-0.21%)
Dec 10, 2019 53.04 53.33 52.92 53.16 2,499,682 +0.11(+0.21%)
Dec 09, 2019 52.77 53.12 52.68 53.05 2,020,009 +0.06(+0.11%)
Dec 06, 2019 53.30 53.33 52.98 52.99 2,685,400 +0.27(+0.51%)
Dec 05, 2019 52.41 52.82 52.34 52.72 2,861,791 +0.39(+0.75%)
Dec 04, 2019 51.66 52.52 51.66 52.33 3,100,003 +0.60(+1.16%)
Dec 03, 2019 52.07 52.24 51.29 51.73 5,013,412 -0.95(-1.80%)
Dec 02, 2019 54.72 54.83 52.64 52.68 5,337,106 -2.16(-3.94%)
Nov 29, 2019 54.83 55.07 54.76 54.84 1,270,600 +0.02(+0.04%)
Nov 27, 2019 54.97 54.99 54.53 54.82 2,171,200 +0.09(+0.17%)
Nov 26, 2019 54.29 54.74 54.04 54.73 3,997,726 +0.43(+0.79%)
Nov 25, 2019 54.12 54.35 54.06 54.30 2,098,044 +0.31(+0.57%)
Nov 22, 2019 53.92 54.06 53.74 53.99 1,856,900 +0.12(+0.22%)
Nov 21, 2019 54.22 54.22 53.75 53.87 1,938,882 -0.26(-0.48%)
Nov 20, 2019 53.98 54.27 53.84 54.13 2,053,834 +0.05(+0.09%)
Nov 19, 2019 54.26 54.52 54.04 54.08 2,840,093 -0.31(-0.57%)
Nov 18, 2019 54.26 54.55 54.14 54.39 2,934,168 -0.01(-0.02%)
Nov 15, 2019 54.41 54.48 53.88 54.40 2,711,700 +0.22(+0.41%)
Nov 14, 2019 54.16 54.29 54.01 54.18 2,175,341 +0.04(+0.07%)
Nov 13, 2019 53.66 54.20 53.48 54.14 1,714,758 +0.17(+0.31%)
Nov 12, 2019 54.06 54.17 53.87 53.97 2,033,604 -0.06(-0.11%)
Nov 11, 2019 53.71 54.33 53.66 54.03 1,395,242 -0.11(-0.20%)
Nov 08, 2019 54.08 54.23 53.87 54.14 1,849,000 -0.01(-0.02%)
Nov 07, 2019 53.80 54.28 53.70 54.15 2,725,308 +0.45(+0.84%)
Nov 06, 2019 52.95 53.72 52.84 53.70 2,784,835 +0.76(+1.44%)
Nov 05, 2019 53.40 53.40 52.59 52.94 3,376,507 -0.51(-0.95%)
Nov 04, 2019 53.87 53.93 53.39 53.45 2,165,290 -0.16(-0.30%)
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.