Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 44.74 45.03 44.24 44.69 28,900 -0.25(-0.56%)
Nov 27, 2019 45.14 45.14 44.67 44.94 79,600 -0.05(-0.11%)
Nov 26, 2019 44.61 45.25 44.49 44.99 107,866 +0.22(+0.49%)
Nov 25, 2019 44.21 45.08 43.92 44.77 112,306 +0.62(+1.40%)
Nov 22, 2019 44.82 44.84 43.70 44.15 68,300 -0.41(-0.92%)
Nov 21, 2019 44.59 44.73 44.01 44.56 168,217 -0.08(-0.18%)
Nov 20, 2019 43.98 44.82 43.98 44.64 154,919 +0.51(+1.16%)
Nov 19, 2019 44.00 44.77 43.97 44.13 204,996 +0.37(+0.85%)
Nov 18, 2019 44.54 44.54 43.40 43.76 146,565 -0.98(-2.19%)
Nov 15, 2019 44.92 45.16 44.57 44.74 96,900 +0.11(+0.25%)
Nov 14, 2019 44.23 45.04 44.23 44.63 111,486 +0.38(+0.86%)
Nov 13, 2019 43.82 44.48 43.69 44.25 132,455 -0.04(-0.09%)
Nov 12, 2019 43.40 44.30 43.31 44.29 98,964 +0.82(+1.89%)
Nov 11, 2019 42.98 43.62 42.92 43.47 63,729 +0.12(+0.28%)
Nov 08, 2019 44.08 44.29 43.14 43.35 106,400 -0.84(-1.90%)
Nov 07, 2019 43.92 44.60 43.65 44.19 135,901 +0.69(+1.59%)
Nov 06, 2019 43.38 43.66 42.44 43.50 157,522 -0.03(-0.07%)
Nov 05, 2019 42.88 43.72 42.88 43.53 125,266 +0.54(+1.26%)
Nov 04, 2019 43.18 43.30 42.74 42.99 122,870 +0.20(+0.47%)
Nov 01, 2019 42.05 42.80 41.70 42.79 123,600 +1.04(+2.49%)
Oct 31, 2019 41.27 41.79 41.11 41.75 169,121 +0.45(+1.09%)
Oct 30, 2019 41.81 41.89 40.97 41.30 201,776 -0.68(-1.62%)
Oct 29, 2019 41.44 42.05 41.26 41.98 151,131 +0.44(+1.06%)
Oct 28, 2019 40.95 41.90 40.95 41.54 170,369 +0.89(+2.19%)
Oct 25, 2019 40.74 41.17 40.53 40.65 93,200 -0.13(-0.32%)
Oct 24, 2019 41.05 41.05 40.55 40.78 130,582 -0.13(-0.32%)
Oct 23, 2019 40.23 41.03 40.17 40.91 98,429 +0.59(+1.46%)
Oct 22, 2019 40.33 40.96 40.11 40.32 115,518 +0.06(+0.15%)
Oct 21, 2019 40.27 40.64 39.88 40.26 384,282 +0.45(+1.13%)
Oct 18, 2019 41.22 41.23 39.58 39.81 331,000 -1.48(-3.58%)
Oct 17, 2019 40.88 41.76 40.88 41.29 242,396 +0.31(+0.76%)
Oct 16, 2019 40.96 41.43 40.80 40.98 257,092 -0.13(-0.32%)
Oct 15, 2019 41.25 41.63 40.84 41.11 277,622 -0.20(-0.48%)
Oct 14, 2019 40.76 41.64 40.44 41.31 188,842 +0.38(+0.93%)
Oct 11, 2019 41.55 41.82 40.89 40.93 220,400 +0.07(+0.17%)
Oct 10, 2019 41.13 41.54 40.67 40.86 154,061 -0.20(-0.49%)
Oct 09, 2019 40.77 41.13 40.44 41.06 138,864 +0.66(+1.63%)
Oct 08, 2019 40.60 40.93 40.13 40.40 167,041 -0.73(-1.77%)
Oct 07, 2019 41.15 41.65 40.89 41.13 132,248 -0.17(-0.41%)
Oct 04, 2019 39.92 41.33 39.77 41.30 195,600 +1.25(+3.12%)
Oct 03, 2019 39.60 40.41 39.28 40.05 183,522 +0.31(+0.78%)
Oct 02, 2019 39.83 40.45 39.43 39.74 176,250 -0.46(-1.14%)
Oct 01, 2019 41.23 41.90 39.48 40.20 219,379 -1.01(-2.45%)
Sep 30, 2019 41.78 42.13 41.18 41.21 374,940 -0.64(-1.53%)
Sep 27, 2019 41.24 41.89 41.02 41.85 333,100 +0.51(+1.23%)
Sep 26, 2019 47.00 47.62 40.77 41.34 1,290,012 -3.98(-8.78%)
Sep 25, 2019 43.89 45.64 43.61 45.32 348,387 +1.40(+3.19%)
Sep 24, 2019 43.96 44.22 43.45 43.92 199,857 +0.18(+0.41%)
Sep 23, 2019 45.07 45.30 43.64 43.74 208,779 -1.58(-3.49%)
Sep 20, 2019 45.52 45.61 44.30 45.32 462,000 -0.17(-0.37%)
Sep 19, 2019 45.12 45.93 44.90 45.49 224,645 +0.50(+1.11%)
Sep 18, 2019 45.37 45.48 44.21 44.99 154,883 -0.51(-1.12%)
Sep 17, 2019 45.46 45.85 45.08 45.50 112,590 +0.25(+0.55%)
Sep 16, 2019 45.27 46.00 45.06 45.25 188,884 -0.17(-0.37%)
Sep 13, 2019 46.00 46.25 45.38 45.42 188,900 -0.16(-0.35%)
Sep 12, 2019 45.56 45.79 44.90 45.58 131,659 -0.05(-0.11%)
Sep 11, 2019 44.90 45.73 44.45 45.63 218,736 +0.84(+1.88%)
Sep 10, 2019 44.74 45.14 43.97 44.79 141,422 +0.15(+0.34%)
Sep 09, 2019 44.00 45.00 43.56 44.64 227,513 +0.83(+1.89%)
Sep 06, 2019 44.69 44.69 43.81 43.81 149,800 -0.73(-1.64%)
Sep 05, 2019 44.13 44.78 43.75 44.54 259,618 +1.03(+2.37%)
Sep 04, 2019 43.52 43.90 43.26 43.51 153,015 +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.