Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 46.86 46.86 45.59 46.30 1,133,669 -0.59(-1.25%)
Oct 30, 2019 47.28 47.28 46.45 46.88 831,242 -0.36(-0.76%)
Oct 29, 2019 47.01 47.67 46.68 47.24 830,699 +0.10(+0.20%)
Oct 28, 2019 47.35 47.89 47.00 47.14 752,608 -0.05(-0.11%)
Oct 25, 2019 47.01 47.68 46.76 47.20 530,465 +0.05(+0.11%)
Oct 24, 2019 47.49 47.49 46.57 47.14 551,267 -0.31(-0.66%)
Oct 23, 2019 47.66 47.70 46.93 47.46 806,078 +0.18(+0.39%)
Oct 22, 2019 47.23 47.59 47.07 47.27 955,021 +0.20(+0.43%)
Oct 21, 2019 47.41 47.72 46.96 47.07 653,998 +0.01(+0.02%)
Oct 18, 2019 47.36 47.52 46.51 47.07 676,252 -0.43(-0.90%)
Oct 17, 2019 47.41 47.82 47.26 47.49 656,983 +0.40(+0.85%)
Oct 16, 2019 47.18 47.62 46.73 47.09 827,020 +0.10(+0.22%)
Oct 15, 2019 46.45 47.45 45.96 46.99 714,369 +0.66(+1.43%)
Oct 14, 2019 46.73 46.83 45.99 46.32 511,845 -0.34(-0.73%)
Oct 11, 2019 46.28 47.04 46.10 46.66 1,167,322 +1.26(+2.77%)
Oct 10, 2019 45.47 46.04 44.98 45.41 1,087,981 +0.07(+0.15%)
Oct 09, 2019 45.77 45.77 44.43 45.34 1,204,541 -0.02(-0.04%)
Oct 08, 2019 46.53 46.84 45.16 45.35 1,187,527 -1.37(-2.93%)
Oct 07, 2019 46.41 47.28 46.05 46.72 765,426 -0.07(-0.15%)
Oct 04, 2019 46.59 47.17 46.03 46.79 904,952 +0.35(+0.75%)
Oct 03, 2019 46.98 46.98 44.32 46.45 2,504,632 -0.85(-1.79%)
Oct 02, 2019 47.88 47.89 47.04 47.29 882,785 -0.92(-1.90%)
Oct 01, 2019 48.86 49.71 47.62 48.21 1,040,270 -0.59(-1.22%)
Sep 30, 2019 48.14 48.98 48.14 48.80 740,931 +0.79(+1.66%)
Sep 27, 2019 47.39 48.34 47.13 48.01 754,012 +0.88(+1.87%)
Sep 26, 2019 48.38 48.38 46.93 47.13 877,092 -1.09(-2.26%)
Sep 25, 2019 47.38 48.42 47.29 48.22 881,484 +0.85(+1.79%)
Sep 24, 2019 47.73 47.90 46.79 47.37 839,201 -0.38(-0.79%)
Sep 23, 2019 47.93 48.40 47.35 47.75 776,116 -0.49(-1.01%)
Sep 20, 2019 47.66 48.99 47.58 48.24 3,436,917 +0.82(+1.73%)
Sep 19, 2019 48.24 48.44 47.26 47.41 1,133,585 -0.89(-1.84%)
Sep 18, 2019 48.72 48.90 47.81 48.31 1,219,163 -0.35(-0.72%)
Sep 17, 2019 49.23 49.37 48.26 48.65 956,366 -0.86(-1.73%)
Sep 16, 2019 48.59 49.69 48.59 49.51 915,150 +0.65(+1.32%)
Sep 13, 2019 49.32 50.21 47.91 48.86 1,534,937 +0.00(+0.00%)
Sep 12, 2019 48.18 49.49 47.64 48.86 1,891,197 +0.61(+1.27%)
Sep 11, 2019 46.00 48.28 45.64 48.25 2,110,696 +2.17(+4.72%)
Sep 10, 2019 44.26 46.22 44.26 46.08 1,575,432 +1.64(+3.69%)
Sep 09, 2019 43.74 44.66 43.00 44.44 1,295,403 +0.85(+1.94%)
Sep 06, 2019 42.22 43.77 42.05 43.59 1,376,782 +1.54(+3.65%)
Sep 05, 2019 41.20 42.34 41.01 42.05 3,404,529 +1.35(+3.33%)
Sep 04, 2019 40.88 41.01 40.46 40.70 2,278,511 +0.34(+0.84%)
Sep 03, 2019 40.87 40.95 40.02 40.36 1,289,056 -0.49(-1.20%)
Aug 30, 2019 41.28 41.35 40.52 40.85 1,087,614 -0.11(-0.28%)
Aug 29, 2019 41.15 41.25 40.73 40.96 946,402 +0.33(+0.82%)
Aug 28, 2019 39.56 40.73 39.47 40.63 886,235 +1.14(+2.88%)
Aug 27, 2019 40.86 40.90 39.31 39.49 863,025 -0.98(-2.43%)
Aug 26, 2019 40.25 40.61 40.07 40.47 726,703 +0.19(+0.47%)
Aug 23, 2019 41.37 41.63 40.17 40.28 1,159,361 -1.24(-2.99%)
Aug 22, 2019 41.60 42.09 41.34 41.53 676,315 -0.13(-0.31%)
Aug 21, 2019 41.53 41.86 40.81 41.66 871,329 +0.69(+1.68%)
Aug 20, 2019 41.04 41.51 40.70 40.97 1,131,224 +0.05(+0.13%)
Aug 19, 2019 39.41 41.19 39.37 40.92 1,301,775 +0.77(+1.93%)
Aug 16, 2019 40.13 40.65 39.70 40.14 1,955,889 +0.44(+1.12%)
Aug 15, 2019 40.97 41.17 39.56 39.70 1,275,519 -0.98(-2.41%)
Aug 14, 2019 40.96 41.12 39.84 40.68 2,381,981 -0.83(-2.01%)
Aug 13, 2019 40.98 42.07 40.49 41.52 3,089,319 +0.81(+1.99%)
Aug 12, 2019 40.86 40.87 40.17 40.71 1,782,414 -0.06(-0.15%)
Aug 09, 2019 40.83 41.44 40.26 40.77 2,617,477 -0.12(-0.30%)
Aug 08, 2019 43.68 43.69 39.67 40.89 3,857,297 -2.98(-6.80%)
Aug 07, 2019 43.79 43.97 42.83 43.87 1,959,119 +0.04(+0.10%)
Aug 06, 2019 45.61 45.61 42.53 43.83 1,738,582 -0.63(-1.41%)
Aug 05, 2019 45.13 45.23 43.89 44.45 1,386,786 -1.10(-2.42%)
Aug 02, 2019 45.81 46.14 44.60 45.56 1,195,943 -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.