Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 45.90 46.83 45.63 46.54 468,470 +0.52(+1.12%)
Aug 30, 2019 46.21 46.21 45.60 46.02 190,279 -0.18(-0.39%)
Aug 29, 2019 45.23 46.25 45.12 46.20 347,546 +1.28(+2.84%)
Aug 28, 2019 44.44 44.99 44.34 44.93 237,284 +0.52(+1.16%)
Aug 27, 2019 45.31 45.73 44.36 44.41 357,203 -0.56(-1.25%)
Aug 26, 2019 44.95 45.01 44.61 44.97 265,892 +0.38(+0.86%)
Aug 23, 2019 45.76 46.10 44.48 44.59 405,289 -1.19(-2.60%)
Aug 22, 2019 45.92 46.06 45.31 45.78 398,142 -0.05(-0.10%)
Aug 21, 2019 46.14 46.38 45.56 45.83 284,448 -0.19(-0.41%)
Aug 20, 2019 46.47 46.47 45.73 46.01 442,342 -0.33(-0.71%)
Aug 19, 2019 45.92 46.43 45.67 46.34 498,067 +0.68(+1.48%)
Aug 16, 2019 44.39 45.84 44.30 45.67 942,654 +1.39(+3.14%)
Aug 15, 2019 44.15 44.63 44.04 44.28 307,397 +0.16(+0.36%)
Aug 14, 2019 44.63 44.77 44.10 44.12 246,812 -0.79(-1.75%)
Aug 13, 2019 44.73 45.35 44.42 44.91 484,829 +0.13(+0.29%)
Aug 12, 2019 45.23 45.32 44.54 44.78 160,221 -0.53(-1.16%)
Aug 09, 2019 45.53 45.80 44.90 45.30 264,898 -0.30(-0.66%)
Aug 08, 2019 44.33 45.65 43.93 45.60 815,288 +1.51(+3.43%)
Aug 07, 2019 44.09 44.32 43.47 44.09 496,392 +0.18(+0.41%)
Aug 06, 2019 42.67 43.99 42.60 43.91 462,294 +1.20(+2.81%)
Aug 05, 2019 42.79 43.04 41.90 42.71 400,743 -0.41(-0.96%)
Aug 02, 2019 42.66 43.20 42.57 43.12 512,740 +0.04(+0.09%)
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.