Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 43.76 43.80 43.33 43.34 887,837 -0.54(-1.23%)
Nov 27, 2019 44.04 44.23 43.77 43.88 1,858,056 +0.01(+0.02%)
Nov 26, 2019 43.63 44.05 43.39 43.87 3,939,485 +0.65(+1.51%)
Nov 25, 2019 42.88 43.33 42.74 43.22 1,847,997 +0.34(+0.78%)
Nov 22, 2019 42.92 43.20 42.55 42.88 1,789,959 -0.06(-0.13%)
Nov 21, 2019 42.83 43.14 42.72 42.94 2,610,280 +0.34(+0.79%)
Nov 20, 2019 42.55 43.07 42.43 42.60 2,638,226 +0.14(+0.33%)
Nov 19, 2019 42.40 42.71 42.21 42.46 2,885,430 -0.09(-0.22%)
Nov 18, 2019 42.44 42.70 42.36 42.56 2,694,498 +0.07(+0.18%)
Nov 15, 2019 43.18 43.24 42.32 42.48 4,048,112 -0.42(-0.98%)
Nov 14, 2019 43.26 43.53 42.58 42.90 2,188,496 -0.55(-1.26%)
Nov 13, 2019 43.17 43.47 43.07 43.45 1,905,113 +0.03(+0.06%)
Nov 12, 2019 42.97 43.45 42.72 43.42 2,441,219 +0.46(+1.06%)
Nov 11, 2019 42.81 43.19 42.81 42.97 1,058,601 -0.14(-0.32%)
Nov 08, 2019 42.97 43.12 42.78 43.11 1,321,551 +0.07(+0.15%)
Nov 07, 2019 43.17 43.43 42.93 43.04 1,793,428 +0.11(+0.26%)
Nov 06, 2019 43.22 43.40 42.38 42.93 2,920,673 -0.42(-0.97%)
Nov 05, 2019 42.99 43.62 42.99 43.35 3,611,496 +0.36(+0.84%)
Nov 04, 2019 43.67 43.71 42.73 42.99 3,459,731 -0.46(-1.05%)
Nov 01, 2019 43.29 43.44 42.96 43.44 2,377,590 +0.38(+0.89%)
Oct 31, 2019 42.90 43.22 42.40 43.06 3,485,699 +0.03(+0.06%)
Oct 30, 2019 41.90 43.26 41.83 43.03 5,471,867 +1.46(+3.52%)
Oct 29, 2019 41.33 41.88 41.27 41.57 4,875,755 +0.08(+0.20%)
Oct 28, 2019 41.72 41.81 40.99 41.49 3,741,994 -0.06(-0.13%)
Oct 25, 2019 41.16 41.95 41.05 41.54 1,974,379 +0.42(+1.02%)
Oct 24, 2019 41.14 41.31 40.69 41.12 2,034,680 +0.15(+0.36%)
Oct 23, 2019 41.23 41.34 40.85 40.97 2,046,911 -0.24(-0.59%)
Oct 22, 2019 41.21 41.44 40.98 41.22 2,416,820 +0.14(+0.34%)
Oct 21, 2019 41.09 41.29 40.69 41.08 2,400,350 +0.25(+0.62%)
Oct 18, 2019 40.65 41.08 40.49 40.83 2,153,751 +0.20(+0.48%)
Oct 17, 2019 40.92 41.28 40.58 40.63 2,183,372 -0.04(-0.09%)
Oct 16, 2019 40.09 41.02 39.95 40.67 3,622,950 +0.52(+1.30%)
Oct 15, 2019 39.68 40.36 39.65 40.15 2,265,406 +0.57(+1.44%)
Oct 14, 2019 39.61 39.74 39.44 39.58 1,758,140 -0.29(-0.72%)
Oct 11, 2019 39.38 40.24 39.38 39.87 3,101,415 +0.90(+2.32%)
Oct 10, 2019 38.73 39.33 38.71 38.96 3,048,765 -0.00(-0.01%)
Oct 09, 2019 38.91 39.08 38.56 38.97 2,001,607 +0.49(+1.28%)
Oct 08, 2019 38.79 39.11 38.40 38.48 2,590,464 -0.79(-2.01%)
Oct 07, 2019 39.17 39.58 38.98 39.27 3,235,783 -0.19(-0.47%)
Oct 04, 2019 38.53 39.49 38.39 39.45 2,270,608 +0.96(+2.48%)
Oct 03, 2019 37.72 38.59 37.19 38.49 3,489,907 +0.53(+1.39%)
Oct 02, 2019 38.71 38.75 37.56 37.97 3,743,723 -1.03(-2.64%)
Oct 01, 2019 39.26 40.05 38.99 39.00 4,193,841 +0.32(+0.82%)
Sep 30, 2019 38.68 38.96 38.36 38.68 2,239,357 +0.00(+0.00%)
Sep 27, 2019 38.64 38.81 38.14 38.68 2,895,585 +0.20(+0.53%)
Sep 26, 2019 37.76 38.68 37.76 38.48 3,034,580 +0.71(+1.89%)
Sep 25, 2019 37.45 37.89 37.25 37.76 4,765,586 +0.42(+1.12%)
Sep 24, 2019 37.82 38.01 37.29 37.34 3,260,162 -0.25(-0.67%)
Sep 23, 2019 37.32 38.07 37.18 37.59 2,849,314 -0.11(-0.30%)
Sep 20, 2019 38.22 38.38 37.64 37.71 3,798,570 -0.39(-1.02%)
Sep 19, 2019 38.36 38.59 37.87 38.10 4,221,200 -0.40(-1.04%)
Sep 18, 2019 37.62 38.63 37.55 38.49 4,782,567 +0.18(+0.46%)
Sep 17, 2019 40.14 40.14 37.41 38.32 7,534,746 -1.33(-3.35%)
Sep 16, 2019 39.88 40.16 39.58 39.65 3,068,525 -0.45(-1.11%)
Sep 13, 2019 40.37 40.45 39.99 40.09 2,278,258 +0.01(+0.02%)
Sep 12, 2019 40.31 40.37 39.63 40.08 3,253,077 +0.08(+0.21%)
Sep 11, 2019 39.44 40.00 38.98 40.00 3,231,545 +0.68(+1.72%)
Sep 10, 2019 38.96 39.40 38.67 39.32 3,083,657 +0.29(+0.74%)
Sep 09, 2019 38.98 39.14 38.72 39.03 2,405,372 +0.29(+0.74%)
Sep 06, 2019 38.46 39.23 38.46 38.75 2,984,591 +0.45(+1.19%)
Sep 05, 2019 38.05 38.74 38.05 38.29 2,551,924 +0.56(+1.48%)
Sep 04, 2019 37.39 37.78 37.36 37.73 2,685,769 +0.76(+2.06%)
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.