Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 45.11 45.19 45.01 45.02 8,450,750 -0.67(-1.46%)
Nov 27, 2019 45.56 45.71 45.48 45.69 11,582,017 +0.07(+0.15%)
Nov 26, 2019 45.50 45.65 45.34 45.62 17,619,556 -0.15(-0.33%)
Nov 25, 2019 45.60 45.80 45.56 45.77 12,884,229 +0.43(+0.95%)
Nov 22, 2019 45.38 45.42 45.20 45.34 7,201,380 +0.01(+0.02%)
Nov 21, 2019 45.21 45.34 45.12 45.33 9,453,050 -0.05(-0.12%)
Nov 20, 2019 45.45 45.60 45.22 45.38 10,533,221 -0.23(-0.50%)
Nov 19, 2019 45.83 45.85 45.54 45.61 8,298,096 +0.05(+0.12%)
Nov 18, 2019 45.59 45.67 45.47 45.56 19,929,248 -0.04(-0.08%)
Nov 15, 2019 45.54 45.70 45.52 45.59 18,923,428 +0.35(+0.78%)
Nov 14, 2019 45.16 45.30 45.03 45.24 14,767,125 +0.05(+0.12%)
Nov 13, 2019 45.09 45.28 45.05 45.19 12,201,808 -0.35(-0.77%)
Nov 12, 2019 45.68 45.73 45.46 45.54 15,759,643 -0.31(-0.67%)
Nov 11, 2019 45.57 45.86 45.54 45.85 13,986,337 -0.29(-0.63%)
Nov 08, 2019 46.21 46.29 46.05 46.14 7,745,251 -0.42(-0.91%)
Nov 07, 2019 46.56 46.74 46.50 46.56 17,482,244 +0.35(+0.76%)
Nov 06, 2019 46.32 46.38 46.09 46.21 14,932,028 -0.17(-0.36%)
Nov 05, 2019 46.41 46.42 46.18 46.37 15,156,347 +0.25(+0.53%)
Nov 04, 2019 46.22 46.30 46.08 46.13 23,393,040 +0.41(+0.90%)
Nov 01, 2019 45.50 45.72 45.47 45.71 15,390,935 +0.70(+1.54%)
Oct 31, 2019 45.21 45.21 44.80 45.02 18,132,476 -0.33(-0.74%)
Oct 30, 2019 45.03 45.37 44.88 45.35 14,933,740 +0.20(+0.45%)
Oct 29, 2019 45.17 45.28 45.12 45.15 9,913,855 -0.27(-0.60%)
Oct 28, 2019 45.33 45.51 45.33 45.42 15,464,995 +0.30(+0.66%)
Oct 25, 2019 44.83 45.16 44.83 45.13 13,531,088 +0.26(+0.57%)
Oct 24, 2019 45.05 45.05 44.84 44.87 10,805,509 +0.03(+0.06%)
Oct 23, 2019 44.66 44.90 44.64 44.84 9,414,676 +0.01(+0.02%)
Oct 22, 2019 44.83 44.97 44.78 44.83 18,085,070 +0.04(+0.08%)
Oct 21, 2019 44.56 44.81 44.50 44.80 22,839,242 +0.47(+1.05%)
Oct 18, 2019 44.47 44.58 44.25 44.33 21,060,724 -0.19(-0.43%)
Oct 17, 2019 44.71 44.72 44.50 44.53 12,599,243 +0.17(+0.38%)
Oct 16, 2019 44.20 44.39 44.11 44.36 11,555,341 +0.12(+0.28%)
Oct 15, 2019 44.03 44.34 43.99 44.24 11,673,477 +0.33(+0.76%)
Oct 14, 2019 44.01 44.06 43.88 43.90 6,492,157 -0.11(-0.26%)
Oct 11, 2019 44.01 44.36 43.94 44.02 19,936,950 +0.65(+1.50%)
Oct 10, 2019 43.09 43.56 43.09 43.37 9,753,369 +0.40(+0.94%)
Oct 09, 2019 42.98 43.12 42.92 42.96 12,900,277 +0.33(+0.78%)
Oct 08, 2019 42.84 42.92 42.61 42.63 16,712,117 -0.29(-0.68%)
Oct 07, 2019 43.05 43.25 42.91 42.92 17,482,174 -0.39(-0.89%)
Oct 04, 2019 43.01 43.37 42.96 43.30 14,550,634 +0.18(+0.43%)
Oct 03, 2019 42.74 43.12 42.62 43.12 20,700,816 +0.55(+1.30%)
Oct 02, 2019 42.60 42.64 42.36 42.56 22,413,220 -0.34(-0.80%)
Oct 01, 2019 43.17 43.19 42.85 42.91 18,823,668 -0.22(-0.51%)
Sep 30, 2019 43.28 43.41 43.12 43.13 24,309,478 +0.17(+0.39%)
Sep 27, 2019 43.51 43.59 42.80 42.96 29,280,740 -0.55(-1.25%)
Sep 26, 2019 43.59 43.62 43.37 43.51 13,305,522 +0.00(+0.00%)
Sep 25, 2019 43.26 43.58 43.11 43.51 17,052,350 -0.05(-0.12%)
Sep 24, 2019 43.96 43.98 43.51 43.56 23,495,394 -0.44(-1.00%)
Sep 23, 2019 43.80 44.03 43.76 44.00 8,384,827 +0.08(+0.18%)
Sep 20, 2019 44.25 44.28 43.77 43.92 17,226,004 +0.06(+0.14%)
Sep 19, 2019 44.06 44.21 43.81 43.86 21,808,950 -0.19(-0.44%)
Sep 18, 2019 44.19 44.25 43.74 44.05 20,055,144 -0.18(-0.42%)
Sep 17, 2019 43.90 44.26 43.84 44.24 15,051,093 -0.03(-0.06%)
Sep 16, 2019 44.25 44.47 44.16 44.26 13,882,148 -0.33(-0.73%)
Sep 13, 2019 44.61 44.75 44.55 44.59 13,995,965 +0.22(+0.50%)
Sep 12, 2019 44.36 44.62 44.19 44.37 16,638,537 +0.30(+0.68%)
Sep 11, 2019 43.87 44.07 43.81 44.07 8,873,186 +0.33(+0.76%)
Sep 10, 2019 43.66 43.81 43.50 43.73 9,183,671 +0.03(+0.06%)
Sep 09, 2019 43.68 43.83 43.59 43.71 13,336,176 +0.11(+0.26%)
Sep 06, 2019 43.63 43.72 43.54 43.59 16,285,794 +0.16(+0.36%)
Sep 05, 2019 43.41 43.54 43.37 43.44 20,354,612 +0.49(+1.15%)
Sep 04, 2019 42.78 42.98 42.71 42.94 12,088,653 +0.73(+1.73%)
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.