Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 45.38 46.22 45.38 45.86 656,471 +0.29(+0.63%)
Nov 27, 2019 45.50 45.94 44.95 45.57 1,226,694 +0.62(+1.37%)
Nov 26, 2019 44.84 45.17 44.59 44.95 1,612,558 +0.34(+0.76%)
Nov 25, 2019 44.02 45.05 43.73 44.61 1,214,412 +0.93(+2.12%)
Nov 22, 2019 43.50 44.02 43.30 43.69 1,033,924 +0.34(+0.78%)
Nov 21, 2019 43.48 43.68 43.02 43.35 1,121,932 -0.05(-0.12%)
Nov 20, 2019 43.34 43.93 42.88 43.40 2,294,938 -0.03(-0.06%)
Nov 19, 2019 43.75 43.84 43.32 43.43 1,146,410 -0.22(-0.51%)
Nov 18, 2019 43.94 44.06 43.53 43.65 1,644,223 -0.37(-0.83%)
Nov 15, 2019 43.03 44.13 42.95 44.02 1,341,319 +1.19(+2.79%)
Nov 14, 2019 42.85 43.10 42.50 42.82 953,320 -0.31(-0.72%)
Nov 13, 2019 42.78 43.36 42.28 43.13 1,189,966 +0.09(+0.21%)
Nov 12, 2019 43.57 43.82 43.02 43.04 1,251,611 -0.72(-1.65%)
Nov 11, 2019 44.10 44.46 43.68 43.77 1,349,877 -0.85(-1.90%)
Nov 08, 2019 44.30 44.64 43.50 44.61 1,101,012 +0.25(+0.56%)
Nov 07, 2019 45.54 45.80 44.21 44.36 3,108,727 -0.66(-1.47%)
Nov 06, 2019 48.20 48.45 44.59 45.02 2,972,467 -3.24(-6.72%)
Nov 05, 2019 47.90 48.97 47.67 48.27 1,227,906 +0.29(+0.61%)
Nov 04, 2019 49.01 49.20 47.88 47.97 1,515,067 -0.70(-1.43%)
Nov 01, 2019 47.52 48.83 47.41 48.67 886,845 +1.41(+2.98%)
Oct 31, 2019 47.83 47.83 46.54 47.26 1,110,565 -0.60(-1.25%)
Oct 30, 2019 48.27 48.27 47.41 47.86 814,301 -0.37(-0.76%)
Oct 29, 2019 47.99 48.66 47.65 48.22 813,770 +0.10(+0.20%)
Oct 28, 2019 48.34 48.89 47.97 48.12 737,270 -0.05(-0.11%)
Oct 25, 2019 47.99 48.67 47.73 48.18 519,654 +0.05(+0.11%)
Oct 24, 2019 48.48 48.48 47.54 48.12 540,032 -0.32(-0.66%)
Oct 23, 2019 48.65 48.70 47.91 48.45 789,650 +0.19(+0.39%)
Oct 22, 2019 48.21 48.58 48.05 48.26 935,558 +0.20(+0.43%)
Oct 21, 2019 48.40 48.71 47.94 48.05 640,669 +0.01(+0.02%)
Oct 18, 2019 48.35 48.51 47.47 48.04 662,470 -0.44(-0.90%)
Oct 17, 2019 48.40 48.81 48.24 48.48 643,594 +0.41(+0.85%)
Oct 16, 2019 48.16 48.61 47.71 48.07 810,165 +0.11(+0.22%)
Oct 15, 2019 47.42 48.44 46.91 47.96 699,810 +0.68(+1.43%)
Oct 14, 2019 47.71 47.80 46.95 47.29 501,414 -0.35(-0.73%)
Oct 11, 2019 47.24 48.02 47.05 47.63 1,143,532 +1.28(+2.77%)
Oct 10, 2019 46.41 47.00 45.91 46.35 1,065,808 +0.07(+0.15%)
Oct 09, 2019 46.73 46.73 45.35 46.28 1,179,993 -0.02(-0.04%)
Oct 08, 2019 47.50 47.81 46.10 46.30 1,163,325 -1.40(-2.93%)
Oct 07, 2019 47.38 48.27 47.01 47.70 749,827 -0.07(-0.15%)
Oct 04, 2019 47.55 48.15 46.98 47.77 886,509 +0.36(+0.75%)
Oct 03, 2019 47.96 47.96 45.25 47.41 2,453,588 -0.86(-1.79%)
Oct 02, 2019 48.87 48.89 48.02 48.28 864,794 -0.94(-1.90%)
Oct 01, 2019 49.88 50.75 48.61 49.21 1,019,069 -0.61(-1.22%)
Sep 30, 2019 49.14 50.00 49.14 49.82 725,831 +0.81(+1.66%)
Sep 27, 2019 48.37 49.35 48.11 49.01 738,645 +0.90(+1.87%)
Sep 26, 2019 49.38 49.38 47.90 48.11 859,217 -1.11(-2.26%)
Sep 25, 2019 48.37 49.43 48.28 49.22 863,519 +0.86(+1.79%)
Sep 24, 2019 48.72 48.90 47.77 48.36 822,098 -0.38(-0.79%)
Sep 23, 2019 48.93 49.41 48.34 48.74 760,299 -0.50(-1.01%)
Sep 20, 2019 48.65 50.01 48.57 49.24 3,366,873 +0.84(+1.73%)
Sep 19, 2019 49.25 49.45 48.24 48.40 1,110,482 -0.91(-1.84%)
Sep 18, 2019 49.73 49.92 48.80 49.31 1,194,317 -0.36(-0.72%)
Sep 17, 2019 50.25 50.40 49.27 49.67 936,876 -0.87(-1.73%)
Sep 16, 2019 49.60 50.72 49.60 50.54 896,499 +0.66(+1.32%)
Sep 13, 2019 50.34 51.25 48.91 49.88 1,503,655 +0.00(+0.00%)
Sep 12, 2019 49.19 50.52 48.63 49.88 1,852,655 +0.62(+1.27%)
Sep 11, 2019 46.96 49.28 46.59 49.26 2,067,680 +2.22(+4.72%)
Sep 10, 2019 45.18 47.18 45.18 47.04 1,543,325 +1.68(+3.69%)
Sep 09, 2019 44.65 45.59 43.90 45.36 1,269,003 +0.86(+1.94%)
Sep 06, 2019 43.10 44.68 42.93 44.50 1,348,723 +1.57(+3.65%)
Sep 05, 2019 42.05 43.22 41.87 42.93 3,335,145 +1.38(+3.33%)
Sep 04, 2019 41.73 41.86 41.31 41.55 2,232,075 +0.35(+0.84%)
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.