Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 48.07 48.23 47.64 47.78 324,000 -0.54(-1.12%)
Nov 27, 2019 48.71 48.89 48.26 48.32 164,300 -0.43(-0.88%)
Nov 26, 2019 49.00 49.14 48.33 48.75 378,402 -0.30(-0.61%)
Nov 25, 2019 47.72 49.56 47.71 49.05 387,432 +1.49(+3.13%)
Nov 22, 2019 47.59 47.73 47.18 47.56 170,200 +0.01(+0.02%)
Nov 21, 2019 47.64 47.83 47.38 47.55 201,391 +0.00(+0.00%)
Nov 20, 2019 46.68 47.79 45.54 47.55 298,161 +0.54(+1.15%)
Nov 19, 2019 47.56 47.95 46.74 47.01 214,643 -0.37(-0.78%)
Nov 18, 2019 47.43 47.66 46.85 47.38 310,414 -0.22(-0.46%)
Nov 15, 2019 48.03 48.37 47.37 47.60 234,100 -0.16(-0.34%)
Nov 14, 2019 46.94 47.78 46.94 47.76 252,340 +0.80(+1.70%)
Nov 13, 2019 47.26 47.61 46.68 46.96 391,734 -0.71(-1.49%)
Nov 12, 2019 46.57 47.67 46.51 47.67 289,417 +1.13(+2.43%)
Nov 11, 2019 45.99 46.55 45.63 46.54 251,047 +0.17(+0.37%)
Nov 08, 2019 45.88 47.12 45.79 46.37 627,400 +0.57(+1.24%)
Nov 07, 2019 46.64 46.64 45.76 45.80 543,611 -0.40(-0.87%)
Nov 06, 2019 46.08 46.62 45.71 46.20 738,041 +0.12(+0.26%)
Nov 05, 2019 47.18 47.33 45.68 46.08 469,658 -1.01(-2.14%)
Nov 04, 2019 47.05 48.14 46.83 47.09 479,695 +0.50(+1.07%)
Nov 01, 2019 45.87 46.66 45.15 46.59 802,100 +1.05(+2.31%)
Oct 31, 2019 47.11 48.03 45.34 45.54 843,127 +2.85(+6.68%)
Oct 30, 2019 42.57 43.26 42.05 42.69 276,830 +0.17(+0.40%)
Oct 29, 2019 42.42 42.81 42.41 42.52 268,860 +0.12(+0.28%)
Oct 28, 2019 42.82 43.17 42.38 42.40 224,245 -0.31(-0.73%)
Oct 25, 2019 42.20 42.87 42.20 42.71 163,200 +0.39(+0.92%)
Oct 24, 2019 42.31 42.43 41.65 42.32 210,178 +0.37(+0.88%)
Oct 23, 2019 41.48 42.04 41.23 41.95 185,074 +0.47(+1.13%)
Oct 22, 2019 41.56 41.83 41.12 41.48 201,938 +0.15(+0.36%)
Oct 21, 2019 41.39 41.94 41.30 41.33 192,758 +0.42(+1.03%)
Oct 18, 2019 40.01 41.14 40.01 40.91 228,000 +0.61(+1.51%)
Oct 17, 2019 39.51 40.56 39.51 40.30 186,139 +1.09(+2.78%)
Oct 16, 2019 39.17 39.84 39.17 39.21 190,038 -0.20(-0.51%)
Oct 15, 2019 38.73 39.44 38.47 39.41 164,094 +0.74(+1.91%)
Oct 14, 2019 38.55 38.79 38.06 38.67 177,486 -0.01(-0.03%)
Oct 11, 2019 38.79 39.57 38.50 38.68 451,900 +0.61(+1.60%)
Oct 10, 2019 37.18 38.23 37.00 38.07 299,547 +1.07(+2.89%)
Oct 09, 2019 37.22 37.22 36.52 37.00 397,281 +0.20(+0.54%)
Oct 08, 2019 37.92 37.92 36.71 36.80 186,765 -1.58(-4.12%)
Oct 07, 2019 39.02 39.02 38.35 38.38 371,139 -0.91(-2.32%)
Oct 04, 2019 38.82 39.29 38.77 39.29 144,100 +0.41(+1.05%)
Oct 03, 2019 38.73 39.06 38.18 38.88 140,935 -0.13(-0.33%)
Oct 02, 2019 38.72 39.02 38.33 39.01 272,216 -0.09(-0.23%)
Oct 01, 2019 40.31 41.09 39.10 39.10 192,887 -0.91(-2.27%)
Sep 30, 2019 40.30 40.76 39.79 40.01 313,901 -0.29(-0.72%)
Sep 27, 2019 40.60 40.74 40.12 40.30 282,900 -0.30(-0.74%)
Sep 26, 2019 40.66 41.00 40.52 40.60 381,949 -0.20(-0.49%)
Sep 25, 2019 39.99 40.98 39.83 40.80 608,273 +0.80(+2.00%)
Sep 24, 2019 40.35 40.61 39.59 40.00 349,678 -0.39(-0.97%)
Sep 23, 2019 40.49 40.99 40.22 40.39 263,328 -0.41(-1.00%)
Sep 20, 2019 41.55 41.61 40.65 40.80 598,100 -0.61(-1.47%)
Sep 19, 2019 41.50 41.78 41.28 41.41 255,547 -0.06(-0.14%)
Sep 18, 2019 41.35 41.76 41.20 41.47 235,004 -0.03(-0.07%)
Sep 17, 2019 41.04 41.52 40.92 41.50 173,387 +0.20(+0.48%)
Sep 16, 2019 40.86 41.66 40.44 41.30 174,356 +0.23(+0.56%)
Sep 13, 2019 41.12 41.50 40.90 41.07 382,700 +0.30(+0.74%)
Sep 12, 2019 40.00 40.88 39.87 40.77 247,356 +0.76(+1.90%)
Sep 11, 2019 39.63 40.19 39.37 40.01 425,650 +0.52(+1.32%)
Sep 10, 2019 39.46 39.60 38.88 39.49 218,972 +0.00(+0.00%)
Sep 09, 2019 38.87 39.56 38.79 39.49 153,924 +0.75(+1.94%)
Sep 06, 2019 38.86 38.99 38.50 38.74 168,200 -0.03(-0.08%)
Sep 05, 2019 38.47 38.97 38.31 38.77 256,680 +0.88(+2.32%)
Sep 04, 2019 37.99 38.06 37.74 37.89 287,099 +0.33(+0.88%)
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.