Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 50.01 50.10 49.88 49.94 7,437 -0.16(-0.32%)
Nov 27, 2019 50.22 50.22 49.98 50.10 12,663 +0.12(+0.24%)
Nov 26, 2019 49.88 50.01 49.87 49.98 12,495 +0.05(+0.11%)
Nov 25, 2019 49.63 49.93 49.63 49.92 9,648 +0.39(+0.79%)
Nov 22, 2019 49.48 49.72 49.40 49.54 18,693 +0.09(+0.18%)
Nov 21, 2019 49.40 49.52 49.35 49.45 10,300 +0.01(+0.01%)
Nov 20, 2019 49.60 49.60 49.09 49.44 15,069 -0.21(-0.41%)
Nov 19, 2019 50.28 50.28 49.57 49.64 11,328 +0.01(+0.03%)
Nov 18, 2019 49.80 49.80 49.43 49.63 11,492 -0.05(-0.10%)
Nov 15, 2019 49.66 49.69 49.46 49.68 64,140 +0.14(+0.28%)
Nov 14, 2019 49.46 49.61 49.42 49.54 13,498 +0.04(+0.08%)
Nov 13, 2019 49.47 49.55 49.42 49.50 9,283 -0.02(-0.04%)
Nov 12, 2019 49.49 49.60 49.45 49.52 20,110 +0.04(+0.08%)
Nov 11, 2019 49.45 49.50 49.33 49.48 15,255 +0.01(+0.02%)
Nov 08, 2019 49.44 49.50 49.22 49.47 13,131 +0.09(+0.18%)
Nov 07, 2019 49.59 49.59 49.35 49.38 68,519 +0.06(+0.12%)
Nov 06, 2019 49.31 49.35 49.24 49.32 29,957 +0.04(+0.07%)
Nov 05, 2019 49.33 49.46 49.25 49.29 16,840 +0.00(+0.00%)
Nov 04, 2019 49.53 49.53 49.21 49.28 9,976 +0.14(+0.28%)
Nov 01, 2019 49.31 49.59 48.90 49.15 46,362 +0.22(+0.46%)
Oct 31, 2019 49.04 49.04 48.82 48.92 5,937 -0.12(-0.25%)
Oct 30, 2019 48.86 49.08 48.86 49.04 14,895 +0.14(+0.28%)
Oct 29, 2019 48.80 49.03 48.72 48.91 15,175 +0.01(+0.02%)
Oct 28, 2019 48.95 48.98 48.90 48.90 7,084 +0.23(+0.48%)
Oct 25, 2019 48.52 48.72 48.40 48.66 7,272 +0.10(+0.21%)
Oct 24, 2019 48.60 48.60 48.39 48.56 8,276 +0.14(+0.29%)
Oct 23, 2019 48.42 48.47 48.24 48.42 21,703 +0.08(+0.16%)
Oct 22, 2019 48.54 48.63 48.35 48.35 7,761 -0.08(-0.17%)
Oct 21, 2019 48.59 48.59 48.25 48.43 10,701 +0.19(+0.39%)
Oct 18, 2019 48.42 48.42 48.04 48.24 12,486 -0.10(-0.22%)
Oct 17, 2019 48.47 48.49 48.30 48.35 22,909 +0.11(+0.23%)
Oct 16, 2019 48.38 48.38 48.18 48.23 15,554 -0.06(-0.13%)
Oct 15, 2019 47.87 48.41 47.87 48.30 24,459 +0.54(+1.13%)
Oct 14, 2019 47.81 47.85 47.75 47.76 4,891 -0.15(-0.32%)
Oct 11, 2019 48.06 48.17 47.91 47.91 10,760 +0.56(+1.18%)
Oct 10, 2019 46.96 47.64 46.96 47.36 11,948 +0.27(+0.58%)
Oct 09, 2019 46.83 47.20 46.83 47.09 6,839 +0.45(+0.97%)
Oct 08, 2019 47.04 47.17 46.63 46.63 10,586 -0.73(-1.54%)
Oct 07, 2019 47.44 47.83 47.36 47.36 5,128 -0.23(-0.48%)
Oct 04, 2019 47.06 47.61 47.06 47.59 24,363 +0.74(+1.58%)
Oct 03, 2019 46.68 46.87 46.03 46.85 46,568 +0.30(+0.64%)
Oct 02, 2019 47.23 47.23 46.37 46.55 51,639 -0.86(-1.81%)
Oct 01, 2019 48.07 48.25 47.33 47.41 82,586 -0.55(-1.15%)
Sep 30, 2019 48.06 48.06 47.89 47.96 12,781 +0.27(+0.56%)
Sep 27, 2019 48.31 48.31 47.54 47.69 44,057 -0.35(-0.72%)
Sep 26, 2019 47.97 48.14 47.74 48.04 11,003 -0.11(-0.22%)
Sep 25, 2019 48.12 48.29 47.72 48.15 15,569 +0.34(+0.71%)
Sep 24, 2019 48.32 48.44 47.72 47.81 26,928 -0.34(-0.71%)
Sep 23, 2019 48.17 48.27 48.05 48.15 20,395 -0.04(-0.08%)
Sep 20, 2019 48.60 48.60 48.13 48.19 19,282 -0.27(-0.55%)
Sep 19, 2019 48.43 48.48 48.43 48.46 16,631 +0.04(+0.09%)
Sep 18, 2019 48.46 48.46 48.29 48.42 24,598 +0.02(+0.05%)
Sep 17, 2019 48.36 48.40 48.28 48.40 10,503 +0.05(+0.10%)
Sep 16, 2019 48.39 48.39 48.31 48.35 6,207 +0.01(+0.02%)
Sep 13, 2019 48.47 48.47 48.34 48.34 24,996 +0.03(+0.06%)
Sep 12, 2019 48.26 48.38 48.26 48.31 20,534 +0.08(+0.17%)
Sep 11, 2019 48.36 48.36 48.17 48.23 8,798 +0.11(+0.23%)
Sep 10, 2019 48.14 48.14 47.97 48.12 15,909 -0.01(-0.02%)
Sep 09, 2019 48.37 48.37 48.02 48.13 22,817 -0.04(-0.09%)
Sep 06, 2019 48.23 48.23 48.01 48.17 27,444 +0.19(+0.39%)
Sep 05, 2019 48.03 48.06 47.85 47.99 72,097 +0.25(+0.52%)
Sep 04, 2019 47.63 47.74 47.53 47.74 15,313 +0.45(+0.95%)
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.