Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 44.85 45.19 44.53 44.63 287,428 -0.23(-0.51%)
Dec 30, 2019 44.81 44.91 44.51 44.86 329,607 +0.16(+0.37%)
Dec 27, 2019 44.89 44.95 44.52 44.70 270,237 -0.04(-0.08%)
Dec 26, 2019 44.61 44.74 44.28 44.73 182,407 +0.26(+0.57%)
Dec 24, 2019 44.46 44.61 44.26 44.48 128,877 +0.02(+0.04%)
Dec 23, 2019 44.64 44.64 44.17 44.46 391,627 -0.26(-0.57%)
Dec 20, 2019 44.38 44.79 44.24 44.71 826,151 +0.38(+0.87%)
Dec 19, 2019 44.10 44.37 43.96 44.33 304,513 +0.31(+0.71%)
Dec 18, 2019 44.48 44.49 43.93 44.02 308,955 -0.26(-0.60%)
Dec 17, 2019 43.93 44.38 43.82 44.28 308,622 +0.40(+0.92%)
Dec 16, 2019 43.80 44.23 43.80 43.88 257,518 +0.37(+0.86%)
Dec 13, 2019 43.23 43.56 43.02 43.51 316,226 +0.11(+0.25%)
Dec 12, 2019 43.54 44.16 43.38 43.40 221,857 -0.07(-0.17%)
Dec 11, 2019 43.58 43.84 43.29 43.47 165,776 -0.19(-0.44%)
Dec 10, 2019 43.68 44.11 43.52 43.66 198,193 -0.08(-0.19%)
Dec 09, 2019 44.15 44.24 43.68 43.75 175,518 -0.54(-1.22%)
Dec 06, 2019 44.70 44.85 44.15 44.28 243,739 +0.00(+0.00%)
Dec 05, 2019 44.17 44.54 43.79 44.28 250,115 +0.51(+1.17%)
Dec 04, 2019 43.26 43.90 43.06 43.77 233,444 +0.58(+1.35%)
Dec 03, 2019 43.07 43.25 42.73 43.19 164,726 -0.26(-0.61%)
Dec 02, 2019 43.25 43.47 42.85 43.45 317,199 +0.20(+0.46%)
Nov 29, 2019 43.59 43.59 43.14 43.25 85,305 -0.49(-1.12%)
Nov 27, 2019 44.10 44.30 43.67 43.74 138,098 -0.20(-0.45%)
Nov 26, 2019 44.09 44.21 43.63 43.94 381,968 -0.13(-0.29%)
Nov 25, 2019 43.34 44.11 43.03 44.07 287,500 +0.90(+2.08%)
Nov 22, 2019 43.19 43.33 43.04 43.17 248,423 +0.07(+0.17%)
Nov 21, 2019 43.40 43.52 43.00 43.10 212,150 -0.18(-0.42%)
Nov 20, 2019 42.91 43.38 42.90 43.28 378,331 +0.03(+0.06%)
Nov 19, 2019 43.22 43.55 43.02 43.25 152,088 +0.15(+0.36%)
Nov 18, 2019 42.83 43.23 42.68 43.10 236,700 +0.26(+0.61%)
Nov 15, 2019 42.96 43.13 42.57 42.83 226,821 +0.05(+0.13%)
Nov 14, 2019 43.03 43.18 42.64 42.78 181,545 -0.45(-1.05%)
Nov 13, 2019 43.34 43.44 43.04 43.23 135,042 -0.44(-1.02%)
Nov 12, 2019 44.01 44.20 43.56 43.68 202,710 -0.22(-0.50%)
Nov 11, 2019 43.17 44.03 43.17 43.90 302,123 +0.35(+0.81%)
Nov 08, 2019 43.42 43.59 43.23 43.54 140,854 +0.09(+0.21%)
Nov 07, 2019 43.81 44.28 43.34 43.45 220,713 -0.24(-0.56%)
Nov 06, 2019 43.32 43.74 43.23 43.70 248,387 +0.33(+0.75%)
Nov 05, 2019 43.98 44.40 43.32 43.37 497,968 -0.47(-1.08%)
Nov 04, 2019 43.48 44.06 43.28 43.84 413,394 +0.81(+1.88%)
Nov 01, 2019 43.10 43.43 42.69 43.03 349,379 +0.15(+0.36%)
Oct 31, 2019 42.73 42.90 42.22 42.88 481,393 +0.08(+0.19%)
Oct 30, 2019 42.60 42.82 42.14 42.80 510,611 +0.05(+0.11%)
Oct 29, 2019 42.42 42.92 42.42 42.75 276,439 +0.13(+0.30%)
Oct 28, 2019 42.40 43.07 42.40 42.63 489,981 +0.46(+1.10%)
Oct 25, 2019 41.05 43.03 41.05 42.16 343,979 +0.21(+0.50%)
Oct 24, 2019 42.41 42.50 41.57 41.95 308,395 -0.38(-0.90%)
Oct 23, 2019 42.92 43.08 41.90 42.34 258,300 -0.64(-1.48%)
Oct 22, 2019 42.96 43.12 42.74 42.97 137,918 -0.08(-0.19%)
Oct 21, 2019 42.94 43.13 42.69 43.05 253,692 +0.41(+0.96%)
Oct 18, 2019 42.44 43.26 42.44 42.64 318,850 +0.05(+0.13%)
Oct 17, 2019 42.24 42.66 42.08 42.59 338,131 +0.71(+1.69%)
Oct 16, 2019 41.57 41.95 41.57 41.88 333,165 +0.15(+0.37%)
Oct 15, 2019 41.11 42.05 41.01 41.73 218,104 +0.75(+1.84%)
Oct 14, 2019 40.78 41.14 40.68 40.97 148,820 -0.01(-0.02%)
Oct 11, 2019 40.77 41.36 40.69 40.98 244,124 +1.02(+2.54%)
Oct 10, 2019 40.03 40.45 39.87 39.97 264,043 +0.14(+0.34%)
Oct 09, 2019 40.14 40.15 39.74 39.83 158,691 +0.17(+0.43%)
Oct 08, 2019 39.56 39.99 39.36 39.66 242,921 -0.21(-0.52%)
Oct 07, 2019 39.70 40.27 39.59 39.87 213,319 -0.01(-0.02%)
Oct 04, 2019 39.07 39.91 39.04 39.88 201,251 +0.76(+1.95%)
Oct 03, 2019 38.96 39.48 38.60 39.11 478,688 +0.05(+0.14%)
Oct 02, 2019 39.70 39.80 38.88 39.06 283,103 -1.00(-2.49%)
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.