Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 44.50 44.78 44.01 44.45 29,057 -0.25(-0.56%)
Nov 27, 2019 44.90 44.90 44.43 44.70 80,033 -0.05(-0.11%)
Nov 26, 2019 44.37 45.00 44.24 44.75 108,453 +0.22(+0.49%)
Nov 25, 2019 43.97 44.84 43.68 44.53 112,917 +0.62(+1.40%)
Nov 22, 2019 44.58 44.60 43.46 43.91 68,671 -0.41(-0.92%)
Nov 21, 2019 44.35 44.49 43.78 44.32 169,133 -0.08(-0.18%)
Nov 20, 2019 43.74 44.58 43.74 44.40 155,762 +0.51(+1.16%)
Nov 19, 2019 43.76 44.53 43.73 43.89 206,112 +0.37(+0.85%)
Nov 18, 2019 44.30 44.30 43.16 43.52 147,363 -0.97(-2.19%)
Nov 15, 2019 44.68 44.92 44.33 44.50 97,427 +0.11(+0.25%)
Nov 14, 2019 43.99 44.80 43.99 44.39 112,093 +0.38(+0.86%)
Nov 13, 2019 43.58 44.24 43.45 44.01 133,176 -0.04(-0.09%)
Nov 12, 2019 43.16 44.06 43.07 44.05 99,502 +0.82(+1.89%)
Nov 11, 2019 42.75 43.38 42.69 43.23 64,076 +0.12(+0.28%)
Nov 08, 2019 43.84 44.05 42.91 43.12 106,979 -0.84(-1.90%)
Nov 07, 2019 43.68 44.36 43.41 43.95 136,641 +0.69(+1.59%)
Nov 06, 2019 43.15 43.42 42.21 43.26 158,379 -0.03(-0.07%)
Nov 05, 2019 42.65 43.48 42.65 43.29 125,948 +0.54(+1.26%)
Nov 04, 2019 42.95 43.07 42.51 42.76 123,539 +0.20(+0.47%)
Nov 01, 2019 41.82 42.57 41.47 42.56 124,273 +1.03(+2.49%)
Oct 31, 2019 41.05 41.56 40.89 41.52 170,041 +0.45(+1.09%)
Oct 30, 2019 41.58 41.66 40.75 41.08 202,874 -0.68(-1.62%)
Oct 29, 2019 41.22 41.82 41.04 41.75 151,954 +0.44(+1.06%)
Oct 28, 2019 40.73 41.67 40.73 41.31 171,296 +0.89(+2.19%)
Oct 25, 2019 40.52 40.95 40.31 40.43 93,707 -0.13(-0.32%)
Oct 24, 2019 40.83 40.83 40.33 40.56 131,293 -0.13(-0.32%)
Oct 23, 2019 40.01 40.81 39.96 40.69 98,965 +0.59(+1.46%)
Oct 22, 2019 40.11 40.74 39.89 40.10 116,147 +0.06(+0.15%)
Oct 21, 2019 40.05 40.42 39.66 40.04 386,374 +0.45(+1.13%)
Oct 18, 2019 41.00 41.01 39.37 39.59 332,802 -1.47(-3.58%)
Oct 17, 2019 40.66 41.53 40.66 41.07 243,715 +0.31(+0.76%)
Oct 16, 2019 40.74 41.21 40.58 40.76 258,492 -0.13(-0.32%)
Oct 15, 2019 41.03 41.40 40.62 40.89 279,133 -0.20(-0.48%)
Oct 14, 2019 40.54 41.41 40.22 41.09 189,870 +0.38(+0.93%)
Oct 11, 2019 41.33 41.59 40.67 40.71 221,600 +0.07(+0.17%)
Oct 10, 2019 40.91 41.31 40.45 40.64 154,899 -0.20(-0.49%)
Oct 09, 2019 40.55 40.91 40.22 40.84 139,620 +0.66(+1.63%)
Oct 08, 2019 40.38 40.71 39.91 40.18 167,950 -0.73(-1.77%)
Oct 07, 2019 40.93 41.42 40.67 40.91 132,968 -0.17(-0.41%)
Oct 04, 2019 39.70 41.11 39.55 41.08 196,665 +1.32(+3.31%)
Oct 03, 2019 39.31 40.12 38.99 39.76 184,867 +0.31(+0.78%)
Oct 02, 2019 39.54 40.16 39.14 39.45 177,542 -0.46(-1.14%)
Oct 01, 2019 40.93 41.59 39.19 39.91 220,987 -1.00(-2.45%)
Sep 30, 2019 41.48 41.82 40.88 40.91 377,689 -0.64(-1.53%)
Sep 27, 2019 40.94 41.59 40.72 41.55 335,542 +0.51(+1.23%)
Sep 26, 2019 46.66 47.27 40.47 41.04 1,299,470 -3.95(-8.78%)
Sep 25, 2019 43.57 45.31 43.29 44.99 350,941 +1.39(+3.19%)
Sep 24, 2019 43.64 43.90 43.14 43.60 201,322 +0.18(+0.41%)
Sep 23, 2019 44.74 44.97 43.32 43.42 210,309 -1.57(-3.49%)
Sep 20, 2019 45.19 45.28 43.98 44.99 465,387 -0.17(-0.37%)
Sep 19, 2019 44.79 45.60 44.57 45.16 226,292 +0.50(+1.11%)
Sep 18, 2019 45.04 45.15 43.89 44.66 156,018 -0.51(-1.12%)
Sep 17, 2019 45.13 45.52 44.75 45.17 113,415 +0.25(+0.55%)
Sep 16, 2019 44.94 45.67 44.73 44.92 190,268 -0.17(-0.37%)
Sep 13, 2019 45.67 45.91 45.05 45.09 190,285 -0.16(-0.35%)
Sep 12, 2019 45.23 45.46 44.57 45.25 132,624 -0.05(-0.11%)
Sep 11, 2019 44.57 45.40 44.13 45.30 220,339 +0.83(+1.88%)
Sep 10, 2019 44.41 44.81 43.65 44.46 142,458 +0.15(+0.34%)
Sep 09, 2019 43.68 44.67 43.24 44.32 229,181 +0.82(+1.89%)
Sep 06, 2019 44.36 44.36 43.49 43.49 150,898 -0.72(-1.64%)
Sep 05, 2019 43.81 44.45 43.43 44.22 261,521 +1.02(+2.37%)
Sep 04, 2019 43.20 43.58 42.95 43.19 154,136 +0.38(+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.