Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 45.63 45.86 45.45 45.51 1,508,664 -0.44(-0.96%)
Nov 27, 2019 45.67 46.00 45.30 45.95 1,991,465 +0.21(+0.47%)
Nov 26, 2019 45.66 45.76 45.26 45.73 2,608,266 +0.14(+0.32%)
Nov 25, 2019 45.12 45.68 44.84 45.59 2,554,033 +0.60(+1.34%)
Nov 22, 2019 44.73 45.02 44.59 44.98 1,858,785 +0.36(+0.81%)
Nov 21, 2019 44.33 44.74 44.17 44.62 2,797,815 +0.53(+1.19%)
Nov 20, 2019 44.18 44.44 43.83 44.10 1,891,325 -0.32(-0.73%)
Nov 19, 2019 44.70 44.91 44.19 44.42 1,993,881 -0.34(-0.75%)
Nov 18, 2019 44.48 44.83 44.29 44.76 2,012,137 -0.11(-0.24%)
Nov 15, 2019 44.88 45.01 44.57 44.86 2,334,612 +0.39(+0.87%)
Nov 14, 2019 44.90 44.90 44.32 44.48 2,126,666 +0.22(+0.49%)
Nov 13, 2019 44.25 44.34 43.75 44.26 2,358,409 -0.16(-0.36%)
Nov 12, 2019 44.69 44.73 44.34 44.42 2,148,857 -0.27(-0.61%)
Nov 11, 2019 44.50 44.82 44.42 44.69 1,506,758 -0.09(-0.19%)
Nov 08, 2019 44.38 44.80 44.25 44.78 1,966,610 +0.29(+0.65%)
Nov 07, 2019 44.56 44.88 44.32 44.49 3,344,415 +0.11(+0.24%)
Nov 06, 2019 44.25 44.44 43.74 44.38 2,331,034 +0.01(+0.01%)
Nov 05, 2019 44.20 44.76 43.77 44.38 3,488,642 +0.21(+0.47%)
Nov 04, 2019 43.66 44.24 43.51 44.17 3,339,855 +0.70(+1.60%)
Nov 01, 2019 42.57 43.48 42.37 43.47 3,960,892 +1.11(+2.62%)
Oct 31, 2019 42.40 42.59 41.65 42.37 4,229,745 -0.23(-0.53%)
Oct 30, 2019 42.47 42.78 42.25 42.59 3,218,858 -0.48(-1.11%)
Oct 29, 2019 42.90 43.26 42.56 43.07 3,177,389 -0.11(-0.25%)
Oct 28, 2019 42.88 43.33 42.85 43.17 2,680,119 +0.34(+0.80%)
Oct 25, 2019 41.93 42.99 41.85 42.83 3,459,452 +0.89(+2.12%)
Oct 24, 2019 41.99 42.12 41.31 41.94 3,290,987 +0.11(+0.25%)
Oct 23, 2019 41.98 42.33 41.38 41.84 5,319,831 -0.70(-1.65%)
Oct 22, 2019 41.25 42.55 40.66 42.54 7,680,959 +1.88(+4.62%)
Oct 21, 2019 40.40 41.47 40.38 40.66 6,301,404 +0.54(+1.34%)
Oct 18, 2019 39.47 40.34 39.16 40.12 4,658,205 +0.70(+1.77%)
Oct 17, 2019 39.27 39.49 39.03 39.42 3,053,452 +0.40(+1.01%)
Oct 16, 2019 39.06 39.47 38.90 39.03 2,927,938 -0.15(-0.39%)
Oct 15, 2019 38.48 39.39 38.32 39.18 2,551,743 +0.48(+1.24%)
Oct 14, 2019 38.24 38.76 38.03 38.70 2,701,968 +0.21(+0.55%)
Oct 11, 2019 38.16 38.92 38.16 38.49 4,621,400 +0.99(+2.64%)
Oct 10, 2019 37.58 37.93 37.31 37.50 2,011,643 +0.24(+0.64%)
Oct 09, 2019 37.47 37.48 36.86 37.26 2,300,436 +0.18(+0.50%)
Oct 08, 2019 37.22 37.54 36.93 37.07 2,661,873 -0.65(-1.73%)
Oct 07, 2019 37.60 38.25 37.35 37.73 2,698,550 -0.06(-0.16%)
Oct 04, 2019 37.29 37.84 37.23 37.79 2,019,046 +0.47(+1.27%)
Oct 03, 2019 36.87 37.32 36.30 37.31 2,684,130 +0.43(+1.16%)
Oct 02, 2019 37.42 37.44 36.53 36.88 3,492,361 -0.74(-1.95%)
Oct 01, 2019 39.07 39.48 37.41 37.62 3,569,079 -1.38(-3.53%)
Sep 30, 2019 38.44 39.11 38.44 39.00 2,724,114 +0.56(+1.45%)
Sep 27, 2019 38.35 38.69 38.04 38.44 2,459,624 +0.14(+0.36%)
Sep 26, 2019 37.75 38.32 37.75 38.30 2,529,328 +0.19(+0.51%)
Sep 25, 2019 37.98 38.24 37.51 38.10 5,925,715 +0.12(+0.32%)
Sep 24, 2019 39.22 39.38 37.77 37.98 5,173,121 -1.22(-3.11%)
Sep 23, 2019 38.85 39.53 38.47 39.20 2,328,212 +0.03(+0.09%)
Sep 20, 2019 39.13 39.74 39.05 39.17 4,142,940 -0.02(-0.04%)
Sep 19, 2019 40.07 40.07 39.15 39.18 2,159,097 -0.22(-0.57%)
Sep 18, 2019 39.39 39.47 38.98 39.41 2,124,029 -0.08(-0.20%)
Sep 17, 2019 39.50 39.57 38.93 39.49 2,610,788 -0.03(-0.08%)
Sep 16, 2019 39.56 39.77 39.41 39.52 1,814,193 -0.32(-0.81%)
Sep 13, 2019 39.99 40.14 39.20 39.84 2,015,275 +0.19(+0.48%)
Sep 12, 2019 40.10 40.10 39.38 39.65 3,392,144 -0.63(-1.56%)
Sep 11, 2019 39.86 40.34 39.27 40.28 3,757,937 +0.23(+0.57%)
Sep 10, 2019 39.23 40.12 39.11 40.05 3,898,127 +0.80(+2.04%)
Sep 09, 2019 38.27 39.36 38.12 39.25 3,644,800 +1.19(+3.12%)
Sep 06, 2019 38.25 38.51 37.95 38.07 2,872,015 +0.08(+0.21%)
Sep 05, 2019 36.93 38.21 36.93 37.99 4,515,349 +1.53(+4.19%)
Sep 04, 2019 36.17 36.61 36.05 36.46 3,432,322 +0.68(+1.90%)
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.