Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 44.38 44.95 44.03 44.10 169,449 -0.73(-1.63%)
Nov 27, 2019 44.23 44.98 43.75 44.83 373,011 +0.88(+1.99%)
Nov 26, 2019 43.94 44.47 43.73 43.95 413,315 -0.29(-0.65%)
Nov 25, 2019 42.85 44.38 42.61 44.23 527,432 +1.58(+3.69%)
Nov 22, 2019 43.09 43.15 42.19 42.66 349,660 -0.30(-0.70%)
Nov 21, 2019 44.30 44.32 42.42 42.96 612,321 -1.60(-3.59%)
Nov 20, 2019 44.27 45.08 43.68 44.56 1,229,891 +0.00(+0.00%)
Nov 19, 2019 44.43 45.21 44.23 44.56 853,061 +0.09(+0.20%)
Nov 18, 2019 45.88 46.02 44.35 44.47 863,821 -1.73(-3.75%)
Nov 15, 2019 46.78 46.95 46.15 46.20 690,487 -0.17(-0.36%)
Nov 14, 2019 46.17 46.78 46.08 46.37 329,948 -0.01(-0.02%)
Nov 13, 2019 45.88 46.87 45.64 46.38 373,666 +0.09(+0.19%)
Nov 12, 2019 46.60 46.95 46.09 46.29 471,442 -0.01(-0.02%)
Nov 11, 2019 45.50 47.03 45.13 46.30 581,678 +0.20(+0.43%)
Nov 08, 2019 46.57 47.50 44.32 46.11 793,740 -1.22(-2.58%)
Nov 07, 2019 44.31 49.59 44.31 47.33 1,376,337 +3.31(+7.52%)
Nov 06, 2019 44.07 44.28 42.80 44.02 578,884 +0.12(+0.27%)
Nov 05, 2019 43.86 44.23 43.24 43.90 443,396 +0.13(+0.29%)
Nov 04, 2019 43.15 44.20 42.66 43.77 760,595 +1.42(+3.35%)
Nov 01, 2019 42.18 42.73 41.94 42.35 775,262 +0.52(+1.25%)
Oct 31, 2019 42.60 42.60 41.51 41.83 474,835 -0.91(-2.12%)
Oct 30, 2019 43.05 43.05 42.37 42.74 314,304 -0.34(-0.80%)
Oct 29, 2019 43.54 43.66 42.99 43.08 319,473 -0.26(-0.59%)
Oct 28, 2019 43.01 44.26 42.16 43.34 394,933 +0.71(+1.66%)
Oct 25, 2019 41.74 43.18 41.25 42.63 492,712 +0.85(+2.03%)
Oct 24, 2019 39.99 41.95 39.95 41.78 300,093 +2.46(+6.26%)
Oct 23, 2019 39.41 40.00 39.17 39.32 414,553 -0.48(-1.20%)
Oct 22, 2019 39.45 40.27 39.22 39.80 399,187 +0.31(+0.79%)
Oct 21, 2019 39.40 40.19 39.28 39.49 251,851 +0.32(+0.83%)
Oct 18, 2019 38.97 39.40 38.53 39.16 271,382 -0.02(-0.05%)
Oct 17, 2019 38.11 39.18 37.98 39.18 400,606 +1.69(+4.52%)
Oct 16, 2019 37.32 38.19 36.95 37.49 297,106 -0.08(-0.21%)
Oct 15, 2019 37.67 38.33 37.42 37.57 265,354 -0.01(-0.03%)
Oct 14, 2019 36.71 37.65 36.71 37.58 203,834 +0.63(+1.71%)
Oct 11, 2019 36.39 37.33 36.19 36.95 436,973 +1.54(+4.34%)
Oct 10, 2019 35.59 35.85 35.20 35.41 370,685 +0.00(+0.00%)
Oct 09, 2019 35.45 35.70 35.05 35.41 394,733 +0.45(+1.28%)
Oct 08, 2019 36.45 37.22 34.79 34.96 359,576 -2.04(-5.52%)
Oct 07, 2019 37.01 37.46 36.65 37.00 332,344 -0.05(-0.13%)
Oct 04, 2019 36.14 37.12 35.43 37.05 259,503 +1.09(+3.04%)
Oct 03, 2019 35.05 36.00 34.25 35.96 237,650 +0.90(+2.56%)
Oct 02, 2019 35.33 35.36 34.64 35.06 344,780 -0.60(-1.68%)
Oct 01, 2019 36.65 37.18 35.50 35.67 413,069 -0.81(-2.21%)
Sep 30, 2019 36.67 36.84 36.06 36.47 375,580 +0.13(+0.37%)
Sep 27, 2019 37.20 37.20 35.80 36.34 670,689 -0.81(-2.19%)
Sep 26, 2019 37.34 37.55 36.87 37.15 218,050 +0.03(+0.08%)
Sep 25, 2019 35.88 37.30 35.58 37.12 411,836 +1.04(+2.89%)
Sep 24, 2019 37.87 38.07 35.92 36.08 489,702 -1.82(-4.80%)
Sep 23, 2019 37.85 38.44 37.17 37.90 380,411 -0.91(-2.35%)
Sep 20, 2019 38.86 39.14 37.93 38.81 958,113 -0.09(-0.23%)
Sep 19, 2019 39.05 39.50 38.82 38.90 543,348 +0.15(+0.38%)
Sep 18, 2019 37.93 38.79 37.68 38.75 365,768 +0.92(+2.42%)
Sep 17, 2019 37.26 37.85 36.07 37.83 495,751 +0.65(+1.75%)
Sep 16, 2019 37.29 38.03 36.86 37.18 471,946 -0.54(-1.44%)
Sep 13, 2019 38.63 38.78 37.70 37.72 545,404 -0.75(-1.95%)
Sep 12, 2019 37.31 38.76 36.74 38.47 455,764 +1.56(+4.22%)
Sep 11, 2019 37.24 37.87 36.45 36.92 465,386 -0.23(-0.61%)
Sep 10, 2019 35.01 37.15 34.68 37.14 394,107 +1.96(+5.57%)
Sep 09, 2019 34.64 35.19 34.10 35.18 271,796 +0.67(+1.94%)
Sep 06, 2019 34.84 35.06 34.11 34.51 271,077 -0.18(-0.51%)
Sep 05, 2019 34.49 35.70 34.49 34.69 381,242 +0.97(+2.86%)
Sep 04, 2019 33.43 34.20 33.15 33.72 493,368 +0.83(+2.54%)
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.