Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 48.90 49.26 48.64 49.18 109,300 +0.38(+0.78%)
Feb 27, 2020 48.31 48.80 48.31 48.80 63,511 +0.49(+1.01%)
Feb 26, 2020 48.57 48.57 48.28 48.31 32,890 -0.16(-0.33%)
Feb 25, 2020 48.47 48.62 48.28 48.47 50,336 +0.13(+0.27%)
Feb 24, 2020 48.11 48.46 48.11 48.34 43,502 +0.17(+0.35%)
Feb 21, 2020 48.06 48.17 47.93 48.17 20,100 +0.17(+0.35%)
Feb 20, 2020 47.86 48.10 47.60 48.00 34,558 -0.36(-0.74%)
Feb 19, 2020 48.60 48.60 48.14 48.36 24,839 -0.43(-0.88%)
Feb 18, 2020 48.80 48.80 48.67 48.79 103,628 -0.03(-0.06%)
Feb 14, 2020 48.88 48.88 48.74 48.82 17,000 -0.06(-0.12%)
Feb 13, 2020 48.81 48.92 48.75 48.88 24,053 +0.07(+0.14%)
Feb 12, 2020 48.70 48.86 48.66 48.81 31,075 -0.02(-0.04%)
Feb 11, 2020 49.10 49.10 48.77 48.83 52,428 -0.09(-0.18%)
Feb 10, 2020 48.75 48.94 48.71 48.92 27,689 +0.02(+0.04%)
Feb 07, 2020 48.77 48.97 48.68 48.90 22,600 +0.13(+0.27%)
Feb 06, 2020 48.87 49.00 48.68 48.77 21,368 -0.10(-0.20%)
Feb 05, 2020 48.88 48.94 48.35 48.87 37,009 -0.21(-0.43%)
Feb 04, 2020 49.24 49.28 49.05 49.08 29,002 -0.32(-0.65%)
Feb 03, 2020 49.52 49.54 49.33 49.40 36,337 +0.07(+0.14%)
Jan 31, 2020 48.95 49.38 48.89 49.33 163,500 +0.05(+0.10%)
Jan 30, 2020 49.15 49.36 49.12 49.28 255,721 +0.20(+0.41%)
Jan 29, 2020 49.07 49.15 49.05 49.08 59,408 +0.01(+0.02%)
Jan 28, 2020 49.21 49.21 49.04 49.07 48,893 -0.03(-0.06%)
Jan 27, 2020 49.03 49.15 48.36 49.10 191,270 +0.16(+0.33%)
Jan 24, 2020 48.90 48.97 48.84 48.94 194,800 +0.02(+0.04%)
Jan 23, 2020 48.93 48.97 48.83 48.92 49,669 +0.14(+0.29%)
Jan 22, 2020 48.72 48.78 48.57 48.78 114,443 +0.01(+0.02%)
Jan 21, 2020 48.75 48.78 48.66 48.77 329,684 +0.09(+0.18%)
Jan 17, 2020 48.60 48.76 48.60 48.68 96,100 -0.06(-0.12%)
Jan 16, 2020 48.80 48.86 48.69 48.74 69,603 -0.08(-0.16%)
Jan 15, 2020 48.78 48.90 48.72 48.82 166,094 +0.02(+0.04%)
Jan 14, 2020 48.77 48.84 48.68 48.80 86,137 +0.00(+0.00%)
Jan 13, 2020 48.95 48.98 48.77 48.80 56,901 -0.19(-0.39%)
Jan 10, 2020 48.98 49.09 48.93 48.99 71,300 +0.03(+0.06%)
Jan 09, 2020 48.95 49.00 48.87 48.96 55,333 -0.14(-0.29%)
Jan 08, 2020 49.42 49.50 49.05 49.10 48,358 -0.27(-0.55%)
Jan 07, 2020 49.36 49.49 49.26 49.37 32,225 +0.14(+0.28%)
Jan 06, 2020 49.31 49.41 49.12 49.23 161,760 -0.08(-0.16%)
Jan 03, 2020 49.16 49.42 49.12 49.31 39,100 +0.20(+0.41%)
Jan 02, 2020 49.31 49.34 49.06 49.11 32,990 +0.10(+0.20%)
Dec 31, 2019 48.96 49.24 48.95 49.01 88,000 +0.09(+0.18%)
Dec 30, 2019 48.93 48.99 48.72 48.92 50,586 +0.22(+0.45%)
Dec 27, 2019 48.78 48.92 48.61 48.70 70,100 +0.04(+0.08%)
Dec 26, 2019 48.65 48.87 48.56 48.66 314,454 -0.13(-0.27%)
Dec 24, 2019 49.00 49.00 48.74 48.79 163,900 +0.17(+0.35%)
Dec 23, 2019 48.51 48.77 48.43 48.62 126,766 +0.77(+1.61%)
Dec 20, 2019 48.06 48.24 47.85 47.85 52,000 -0.15(-0.31%)
Dec 19, 2019 47.72 48.08 47.72 48.00 23,448 +0.33(+0.69%)
Dec 18, 2019 47.59 47.73 47.46 47.67 28,369 +0.27(+0.57%)
Dec 17, 2019 47.35 47.55 47.26 47.40 30,042 +0.04(+0.08%)
Dec 16, 2019 47.46 47.66 47.35 47.36 13,770 -0.14(-0.29%)
Dec 13, 2019 47.98 48.10 47.40 47.50 39,100 -0.76(-1.57%)
Dec 12, 2019 48.27 48.44 48.11 48.26 46,067 +0.35(+0.73%)
Dec 11, 2019 47.71 47.91 47.69 47.91 46,997 +0.29(+0.61%)
Dec 10, 2019 47.55 47.86 47.55 47.62 86,351 +0.32(+0.68%)
Dec 09, 2019 47.01 47.36 46.88 47.30 82,128 +0.32(+0.68%)
Dec 06, 2019 46.98 47.08 46.89 46.98 22,200 +0.14(+0.30%)
Dec 05, 2019 46.80 46.99 46.64 46.84 46,720 -0.13(-0.28%)
Dec 04, 2019 47.12 47.12 46.93 46.97 45,104 -0.15(-0.32%)
Dec 03, 2019 46.97 47.21 46.90 47.12 51,547 -0.01(-0.02%)
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.