Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 50.49 50.94 50.20 50.23 349,487 -0.54(-1.06%)
Nov 27, 2019 50.21 50.78 49.87 50.77 337,337 +0.70(+1.40%)
Nov 26, 2019 49.60 50.50 49.29 50.07 868,732 +0.56(+1.13%)
Nov 25, 2019 48.50 49.58 48.50 49.51 738,163 +1.33(+2.75%)
Nov 22, 2019 48.83 48.89 47.44 48.19 597,234 -0.46(-0.95%)
Nov 21, 2019 48.89 49.20 48.51 48.65 257,143 -0.30(-0.62%)
Nov 20, 2019 49.41 49.76 48.65 48.95 540,835 -0.07(-0.14%)
Nov 19, 2019 49.38 49.74 49.02 49.02 402,804 -0.17(-0.35%)
Nov 18, 2019 48.97 49.58 48.97 49.19 344,865 +0.43(+0.87%)
Nov 15, 2019 48.11 48.94 47.94 48.77 425,765 +0.81(+1.70%)
Nov 14, 2019 48.49 49.22 47.86 47.95 431,363 -0.54(-1.11%)
Nov 13, 2019 48.05 48.77 47.40 48.49 758,177 +0.63(+1.33%)
Nov 12, 2019 48.25 48.86 47.84 47.86 766,884 -0.42(-0.86%)
Nov 11, 2019 47.94 48.82 47.93 48.27 794,331 +0.30(+0.63%)
Nov 08, 2019 48.81 49.02 47.86 47.97 940,065 -0.63(-1.30%)
Nov 07, 2019 50.34 50.37 48.32 48.60 543,509 -1.72(-3.42%)
Nov 06, 2019 51.22 51.32 50.03 50.33 693,882 -0.70(-1.37%)
Nov 05, 2019 50.27 51.94 50.23 51.03 605,995 +0.36(+0.71%)
Nov 04, 2019 51.02 51.24 50.52 50.67 358,871 -0.22(-0.43%)
Nov 01, 2019 50.74 51.11 50.36 50.89 443,831 +0.16(+0.32%)
Oct 31, 2019 52.01 52.18 50.09 50.72 946,046 -1.12(-2.15%)
Oct 30, 2019 51.34 51.88 50.60 51.84 801,962 +0.41(+0.79%)
Oct 29, 2019 51.03 52.11 50.93 51.43 1,630,191 +1.09(+2.16%)
Oct 28, 2019 49.67 50.36 49.53 50.35 372,553 +0.72(+1.45%)
Oct 25, 2019 49.61 50.16 48.96 49.63 1,494,195 +0.01(+0.02%)
Oct 24, 2019 49.95 50.15 49.56 49.62 250,840 -0.24(-0.47%)
Oct 23, 2019 49.79 50.35 49.65 49.85 361,754 +0.15(+0.30%)
Oct 22, 2019 50.09 50.09 49.48 49.70 532,662 -0.28(-0.57%)
Oct 21, 2019 50.09 50.29 49.74 49.99 441,343 -0.15(-0.30%)
Oct 18, 2019 49.93 50.21 49.43 50.14 335,858 +0.14(+0.28%)
Oct 17, 2019 49.72 50.52 49.67 50.00 496,980 +0.35(+0.71%)
Oct 16, 2019 49.41 49.94 49.13 49.65 316,597 +0.14(+0.29%)
Oct 15, 2019 49.79 50.12 49.28 49.50 352,109 -0.28(-0.57%)
Oct 14, 2019 49.50 50.12 49.47 49.79 240,642 +0.30(+0.61%)
Oct 11, 2019 49.56 50.28 49.20 49.48 416,785 +0.09(+0.17%)
Oct 10, 2019 49.79 49.83 49.18 49.40 757,431 -0.45(-0.91%)
Oct 09, 2019 48.89 50.07 48.89 49.85 675,255 +1.24(+2.55%)
Oct 08, 2019 48.85 49.01 48.24 48.61 477,081 -0.16(-0.33%)
Oct 07, 2019 48.57 48.99 48.38 48.77 471,141 -0.09(-0.17%)
Oct 04, 2019 48.70 48.90 48.37 48.86 276,800 +0.24(+0.49%)
Oct 03, 2019 48.24 49.14 48.24 48.62 662,569 +0.40(+0.82%)
Oct 02, 2019 48.47 48.73 47.30 48.23 504,338 -0.28(-0.59%)
Oct 01, 2019 48.69 48.77 48.10 48.51 453,729 -0.15(-0.31%)
Sep 30, 2019 48.12 48.91 48.12 48.66 513,909 +0.47(+0.98%)
Sep 27, 2019 48.26 48.59 47.68 48.19 404,319 +0.09(+0.18%)
Sep 26, 2019 47.92 48.27 47.86 48.10 420,369 +0.26(+0.53%)
Sep 25, 2019 48.03 48.19 47.71 47.85 211,525 -0.19(-0.39%)
Sep 24, 2019 48.02 48.52 47.79 48.04 491,241 +0.23(+0.48%)
Sep 23, 2019 48.11 48.76 47.78 47.81 388,866 -0.40(-0.82%)
Sep 20, 2019 46.75 48.45 46.62 48.21 1,156,223 +1.59(+3.41%)
Sep 19, 2019 47.00 47.47 46.30 46.62 611,604 +0.87(+1.90%)
Sep 18, 2019 46.60 46.60 45.48 45.75 460,570 -0.58(-1.25%)
Sep 17, 2019 46.38 46.73 46.01 46.32 541,269 -0.13(-0.28%)
Sep 16, 2019 46.29 46.64 46.15 46.45 310,288 +0.15(+0.32%)
Sep 13, 2019 46.57 46.90 46.02 46.30 378,106 -0.29(-0.62%)
Sep 12, 2019 46.66 46.77 46.14 46.60 292,910 +0.21(+0.44%)
Sep 11, 2019 45.50 46.41 45.07 46.39 428,507 +0.89(+1.96%)
Sep 10, 2019 45.42 45.56 44.65 45.50 517,404 -0.14(-0.31%)
Sep 09, 2019 46.45 46.71 45.32 45.64 235,466 -0.83(-1.78%)
Sep 06, 2019 46.58 46.82 46.37 46.46 249,974 +0.06(+0.12%)
Sep 05, 2019 46.81 46.85 46.32 46.41 218,645 -0.39(-0.84%)
Sep 04, 2019 46.64 46.95 46.35 46.80 211,046 +0.26(+0.56%)
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.