Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 49.27 49.49 49.21 49.28 1,413,844 +0.02(+0.04%)
Nov 27, 2019 49.40 49.42 49.00 49.27 2,415,975 +0.08(+0.17%)
Nov 26, 2019 48.79 49.19 48.56 49.18 4,448,419 +0.38(+0.79%)
Nov 25, 2019 48.64 48.84 48.58 48.80 2,334,572 +0.28(+0.57%)
Nov 22, 2019 48.46 48.58 48.30 48.52 2,066,242 +0.11(+0.22%)
Nov 21, 2019 48.73 48.73 48.30 48.41 2,157,466 -0.23(-0.48%)
Nov 20, 2019 48.51 48.77 48.39 48.65 2,285,378 +0.04(+0.09%)
Nov 19, 2019 48.76 49.00 48.56 48.60 3,160,277 -0.04(-0.07%)
Nov 18, 2019 48.52 48.78 48.41 48.64 3,281,247 -0.01(-0.02%)
Nov 15, 2019 48.65 48.72 48.18 48.65 3,032,463 +0.20(+0.41%)
Nov 14, 2019 48.43 48.55 48.29 48.45 2,432,659 +0.04(+0.07%)
Nov 13, 2019 47.98 48.47 47.82 48.41 1,917,594 +0.15(+0.32%)
Nov 12, 2019 48.34 48.44 48.17 48.26 2,274,156 -0.05(-0.11%)
Nov 11, 2019 48.03 48.58 47.98 48.31 1,560,283 -0.10(-0.20%)
Nov 08, 2019 48.36 48.49 48.17 48.41 2,067,715 -0.01(-0.02%)
Nov 07, 2019 48.11 48.54 48.02 48.42 3,047,681 +0.40(+0.84%)
Nov 06, 2019 47.35 48.04 47.25 48.02 3,114,249 +0.68(+1.44%)
Nov 05, 2019 47.75 47.75 47.03 47.34 3,775,909 -0.46(-0.95%)
Nov 04, 2019 48.17 48.23 47.74 47.80 2,421,419 -0.14(-0.30%)
Nov 01, 2019 47.83 47.94 47.57 47.94 2,503,401 +0.40(+0.85%)
Oct 31, 2019 47.53 47.72 47.25 47.54 3,797,361 -0.18(-0.37%)
Oct 30, 2019 47.84 47.92 47.51 47.72 2,203,547 -0.20(-0.41%)
Oct 29, 2019 47.70 48.19 47.63 47.91 2,513,922 +0.06(+0.13%)
Oct 28, 2019 47.90 48.15 47.78 47.85 2,420,770 +0.22(+0.47%)
Oct 25, 2019 47.04 47.97 47.04 47.63 3,075,070 +0.63(+1.33%)
Oct 24, 2019 46.95 47.08 46.74 47.00 2,401,447 +0.08(+0.17%)
Oct 23, 2019 46.88 47.22 46.72 46.92 3,092,422 +0.04(+0.10%)
Oct 22, 2019 47.28 47.36 46.81 46.88 2,831,336 -0.43(-0.91%)
Oct 21, 2019 47.39 47.58 47.26 47.30 3,162,853 +0.17(+0.36%)
Oct 18, 2019 47.08 47.27 46.98 47.13 3,902,827 +0.05(+0.11%)
Oct 17, 2019 47.33 47.48 47.08 47.08 2,521,648 -0.01(-0.02%)
Oct 16, 2019 47.29 47.33 47.03 47.09 3,743,944 -0.15(-0.32%)
Oct 15, 2019 47.04 47.42 47.01 47.24 3,110,902 +0.29(+0.61%)
Oct 14, 2019 46.72 47.13 46.68 46.96 2,921,685 +0.06(+0.13%)
Oct 11, 2019 46.76 47.30 46.76 46.89 4,098,528 +0.33(+0.71%)
Oct 10, 2019 46.19 46.74 45.99 46.56 2,886,639 +0.51(+1.11%)
Oct 09, 2019 45.95 46.23 45.93 46.05 3,003,325 +0.41(+0.90%)
Oct 08, 2019 46.05 46.18 45.62 45.64 3,428,170 -0.81(-1.75%)
Oct 07, 2019 46.58 46.66 46.20 46.45 3,105,587 -0.13(-0.29%)
Oct 04, 2019 45.79 46.76 45.79 46.59 3,634,438 +0.82(+1.80%)
Oct 03, 2019 45.20 45.89 45.10 45.77 3,515,341 +0.54(+1.19%)
Oct 02, 2019 45.80 45.94 45.13 45.23 4,678,960 -0.86(-1.86%)
Oct 01, 2019 46.99 47.05 45.95 46.09 3,817,803 -0.70(-1.49%)
Sep 30, 2019 47.20 47.20 46.45 46.79 4,478,426 +0.38(+0.83%)
Sep 27, 2019 46.59 46.65 46.12 46.40 4,054,579 -0.02(-0.04%)
Sep 26, 2019 46.71 46.86 46.40 46.42 4,420,632 -0.23(-0.50%)
Sep 25, 2019 46.72 46.92 46.17 46.65 4,097,762 -0.22(-0.48%)
Sep 24, 2019 46.84 47.31 46.76 46.88 4,119,763 +0.06(+0.13%)
Sep 23, 2019 46.27 47.05 46.19 46.81 3,621,735 +0.34(+0.73%)
Sep 20, 2019 47.21 47.30 46.45 46.47 7,453,730 -0.53(-1.12%)
Sep 19, 2019 47.09 47.46 46.98 47.00 2,754,521 -0.04(-0.10%)
Sep 18, 2019 46.89 47.09 46.73 47.05 2,554,606 +0.15(+0.32%)
Sep 17, 2019 46.35 46.89 46.22 46.89 2,911,510 +0.47(+1.02%)
Sep 16, 2019 46.08 46.46 45.97 46.42 2,809,772 +0.13(+0.27%)
Sep 13, 2019 46.34 46.65 46.22 46.29 4,279,691 +0.27(+0.58%)
Sep 12, 2019 45.98 46.22 45.77 46.03 3,455,480 +0.06(+0.14%)
Sep 11, 2019 45.61 46.00 45.26 45.96 3,640,324 +0.38(+0.84%)
Sep 10, 2019 45.73 45.86 45.19 45.58 4,436,483 -0.10(-0.22%)
Sep 09, 2019 46.07 46.14 45.44 45.68 3,407,071 -0.44(-0.95%)
Sep 06, 2019 45.87 46.36 45.80 46.12 3,789,656 +0.39(+0.86%)
Sep 05, 2019 45.78 46.17 45.62 45.72 3,267,709 +0.30(+0.67%)
Sep 04, 2019 45.42 45.51 45.27 45.42 3,260,998 +0.37(+0.81%)
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.