Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 47.78 47.78 46.49 47.21 1,111,639 -0.60(-1.25%)
Oct 30, 2019 48.22 48.22 47.37 47.81 815,089 -0.37(-0.76%)
Oct 29, 2019 47.94 48.61 47.61 48.18 814,556 +0.10(+0.20%)
Oct 28, 2019 48.29 48.84 47.93 48.08 737,983 -0.05(-0.11%)
Oct 25, 2019 47.94 48.62 47.69 48.13 520,157 +0.05(+0.11%)
Oct 24, 2019 48.43 48.43 47.49 48.08 540,554 -0.32(-0.66%)
Oct 23, 2019 48.60 48.65 47.86 48.40 790,414 +0.19(+0.39%)
Oct 22, 2019 48.17 48.53 48.01 48.21 936,462 +0.20(+0.43%)
Oct 21, 2019 48.35 48.67 47.89 48.01 641,289 +0.01(+0.02%)
Oct 18, 2019 48.30 48.47 47.43 48.00 663,110 -0.44(-0.90%)
Oct 17, 2019 48.35 48.77 48.19 48.43 644,216 +0.41(+0.85%)
Oct 16, 2019 48.11 48.56 47.66 48.02 810,948 +0.11(+0.22%)
Oct 15, 2019 47.37 48.39 46.87 47.92 700,487 +0.68(+1.43%)
Oct 14, 2019 47.66 47.75 46.90 47.24 501,898 -0.35(-0.73%)
Oct 11, 2019 47.20 47.97 47.01 47.59 1,144,637 +1.28(+2.77%)
Oct 10, 2019 46.37 46.96 45.87 46.31 1,066,838 +0.07(+0.15%)
Oct 09, 2019 46.68 46.68 45.31 46.23 1,181,134 -0.02(-0.04%)
Oct 08, 2019 47.45 47.77 46.06 46.25 1,164,450 -1.40(-2.93%)
Oct 07, 2019 47.33 48.22 46.97 47.65 750,552 -0.07(-0.15%)
Oct 04, 2019 47.51 48.10 46.94 47.72 887,366 +0.36(+0.75%)
Oct 03, 2019 47.91 47.91 45.20 47.37 2,455,960 -0.86(-1.79%)
Oct 02, 2019 48.83 48.84 47.97 48.23 865,630 -0.93(-1.90%)
Oct 01, 2019 49.83 50.70 48.56 49.16 1,020,054 -0.61(-1.22%)
Sep 30, 2019 49.09 49.95 49.09 49.77 726,533 +0.81(+1.66%)
Sep 27, 2019 48.33 49.30 48.06 48.96 739,359 +0.90(+1.87%)
Sep 26, 2019 49.33 49.33 47.86 48.06 860,048 -1.11(-2.26%)
Sep 25, 2019 48.32 49.38 48.23 49.17 864,354 +0.86(+1.79%)
Sep 24, 2019 48.67 48.85 47.72 48.31 822,893 -0.38(-0.79%)
Sep 23, 2019 48.88 49.36 48.29 48.69 761,034 -0.50(-1.01%)
Sep 20, 2019 48.60 49.96 48.53 49.19 3,370,128 +0.84(+1.73%)
Sep 19, 2019 49.20 49.40 48.19 48.35 1,111,556 -0.91(-1.84%)
Sep 18, 2019 49.68 49.87 48.75 49.26 1,195,472 -0.36(-0.72%)
Sep 17, 2019 50.21 50.35 49.22 49.62 937,781 -0.87(-1.73%)
Sep 16, 2019 49.56 50.67 49.56 50.49 897,366 +0.66(+1.32%)
Sep 13, 2019 50.30 51.20 48.86 49.83 1,505,109 +0.00(+0.00%)
Sep 12, 2019 49.14 50.47 48.59 49.83 1,854,446 +0.62(+1.27%)
Sep 11, 2019 46.91 49.24 46.55 49.21 2,069,679 +2.22(+4.72%)
Sep 10, 2019 45.14 47.13 45.14 46.99 1,544,817 +1.67(+3.69%)
Sep 09, 2019 44.61 45.54 43.86 45.32 1,270,230 +0.86(+1.94%)
Sep 06, 2019 43.06 44.64 42.89 44.45 1,350,027 +1.57(+3.65%)
Sep 05, 2019 42.01 43.18 41.83 42.89 3,338,369 +1.38(+3.33%)
Sep 04, 2019 41.69 41.82 41.27 41.51 2,234,233 +0.35(+0.84%)
Sep 03, 2019 41.68 41.76 40.81 41.16 1,264,006 -0.50(-1.20%)
Aug 30, 2019 42.10 42.17 41.32 41.66 1,066,479 -0.12(-0.28%)
Aug 29, 2019 41.96 42.07 41.54 41.77 928,011 +0.34(+0.82%)
Aug 28, 2019 40.34 41.53 40.25 41.44 869,013 +1.16(+2.88%)
Aug 27, 2019 41.67 41.71 40.09 40.27 846,254 -1.00(-2.43%)
Aug 26, 2019 41.04 41.42 40.87 41.28 712,581 +0.20(+0.47%)
Aug 23, 2019 42.19 42.45 40.97 41.08 1,136,831 -1.27(-2.99%)
Aug 22, 2019 42.43 42.92 42.16 42.35 663,172 -0.13(-0.31%)
Aug 21, 2019 42.36 42.69 41.62 42.48 854,396 +0.70(+1.68%)
Aug 20, 2019 41.85 42.33 41.51 41.78 1,109,241 +0.05(+0.13%)
Aug 19, 2019 40.19 42.01 40.15 41.73 1,276,478 +0.79(+1.93%)
Aug 16, 2019 40.93 41.45 40.48 40.94 1,917,881 +0.45(+1.12%)
Aug 15, 2019 41.78 41.98 40.35 40.49 1,250,732 -1.00(-2.41%)
Aug 14, 2019 41.77 41.93 40.63 41.49 2,335,693 -0.85(-2.01%)
Aug 13, 2019 41.79 42.91 41.29 42.34 3,029,285 +0.82(+1.99%)
Aug 12, 2019 41.67 41.68 40.97 41.51 1,747,777 -0.06(-0.15%)
Aug 09, 2019 41.64 42.26 41.05 41.58 2,566,612 -0.12(-0.30%)
Aug 08, 2019 44.55 44.56 40.46 41.70 3,782,339 -3.04(-6.80%)
Aug 07, 2019 44.65 44.84 43.68 44.74 1,921,048 +0.04(+0.10%)
Aug 06, 2019 46.51 46.51 43.38 44.70 1,704,796 -0.64(-1.41%)
Aug 05, 2019 46.03 46.12 44.76 45.34 1,359,837 -1.13(-2.42%)
Aug 02, 2019 46.72 47.06 45.49 46.46 1,172,702 -0.16(-0.34%)
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.