Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 43.88 44.17 43.66 43.92 1,355,913 -0.19(-0.43%)
Nov 27, 2019 43.63 44.17 43.25 44.11 3,667,987 +0.52(+1.18%)
Nov 26, 2019 43.53 43.66 43.07 43.59 5,042,452 +0.07(+0.16%)
Nov 25, 2019 41.92 43.67 41.88 43.52 12,933,929 +1.51(+3.59%)
Nov 22, 2019 41.59 42.14 41.07 42.01 8,870,431 +0.79(+1.92%)
Nov 21, 2019 43.53 43.53 40.81 41.22 29,710,038 -4.24(-9.33%)
Nov 20, 2019 44.42 45.74 43.58 45.46 7,406,075 +0.85(+1.91%)
Nov 19, 2019 44.91 45.27 44.16 44.61 3,542,534 -0.14(-0.31%)
Nov 18, 2019 44.33 44.79 44.15 44.75 3,022,116 +0.19(+0.42%)
Nov 15, 2019 43.49 44.60 43.47 44.56 3,454,644 +1.26(+2.91%)
Nov 14, 2019 42.33 43.35 42.08 43.30 1,982,499 +0.92(+2.18%)
Nov 13, 2019 43.02 43.02 42.15 42.38 2,660,737 -0.92(-2.13%)
Nov 12, 2019 42.83 43.32 42.62 43.30 2,062,343 +0.48(+1.11%)
Nov 11, 2019 42.66 43.06 42.23 42.83 1,199,075 -0.28(-0.64%)
Nov 08, 2019 43.00 43.36 42.73 43.10 1,683,241 +0.01(+0.02%)
Nov 07, 2019 43.42 43.78 42.98 43.09 2,067,246 +0.18(+0.42%)
Nov 06, 2019 42.86 43.18 42.67 42.92 2,005,457 -0.10(-0.23%)
Nov 05, 2019 43.06 43.40 42.40 43.01 2,365,167 +0.19(+0.44%)
Nov 04, 2019 42.49 42.98 42.16 42.83 2,871,332 +0.78(+1.86%)
Nov 01, 2019 41.85 42.31 41.78 42.05 2,405,366 +0.75(+1.82%)
Oct 31, 2019 41.56 41.56 40.51 41.30 2,558,086 -0.55(-1.32%)
Oct 30, 2019 41.16 42.08 40.59 41.85 3,194,318 +0.63(+1.53%)
Oct 29, 2019 41.20 41.44 40.98 41.22 1,743,591 -0.20(-0.48%)
Oct 28, 2019 40.88 41.68 40.52 41.41 2,754,674 +0.85(+2.09%)
Oct 25, 2019 40.25 40.82 40.25 40.56 4,478,299 +0.15(+0.37%)
Oct 24, 2019 40.37 40.66 40.01 40.42 2,227,211 +0.01(+0.02%)
Oct 23, 2019 39.89 40.48 39.61 40.41 2,500,617 +0.41(+1.04%)
Oct 22, 2019 40.63 40.86 39.91 39.99 4,136,439 -0.51(-1.27%)
Oct 21, 2019 40.59 41.09 40.13 40.50 3,819,823 +0.14(+0.34%)
Oct 18, 2019 40.58 41.04 39.75 40.37 11,165,034 +1.79(+4.64%)
Oct 17, 2019 38.71 39.31 38.13 38.58 4,632,117 +0.03(+0.08%)
Oct 16, 2019 39.19 39.46 38.32 38.55 4,184,656 -0.83(-2.11%)
Oct 15, 2019 39.15 39.98 38.92 39.38 4,608,612 +0.51(+1.32%)
Oct 14, 2019 38.77 39.17 38.51 38.86 3,244,375 -0.15(-0.38%)
Oct 11, 2019 39.10 39.67 38.94 39.01 5,318,846 +0.50(+1.31%)
Oct 10, 2019 37.95 38.54 37.69 38.51 5,662,267 +1.30(+3.51%)
Oct 09, 2019 36.60 37.33 36.42 37.20 4,058,883 +0.96(+2.64%)
Oct 08, 2019 36.26 36.66 35.81 36.25 4,232,360 -0.53(-1.45%)
Oct 07, 2019 36.32 37.20 36.27 36.78 6,243,601 +0.81(+2.25%)
Oct 04, 2019 35.35 36.07 34.66 35.97 7,082,620 +0.74(+2.10%)
Oct 03, 2019 34.86 35.61 34.27 35.23 9,550,906 +0.44(+1.28%)
Oct 02, 2019 35.44 36.08 34.61 34.78 9,590,593 -1.29(-3.59%)
Oct 01, 2019 35.57 36.38 34.73 36.08 24,151,806 -7.09(-16.43%)
Sep 30, 2019 43.02 43.29 42.38 43.17 2,110,169 +0.42(+0.98%)
Sep 27, 2019 41.92 42.77 41.57 42.75 2,851,243 +1.26(+3.04%)
Sep 26, 2019 43.51 43.81 40.95 41.49 6,483,465 -2.10(-4.83%)
Sep 25, 2019 43.26 43.84 43.09 43.60 1,472,093 +0.16(+0.38%)
Sep 24, 2019 44.42 44.60 43.09 43.43 2,796,572 -0.88(-2.00%)
Sep 23, 2019 44.14 44.67 43.65 44.32 2,520,206 -0.06(-0.13%)
Sep 20, 2019 44.65 45.04 44.29 44.38 3,614,577 -0.16(-0.35%)
Sep 19, 2019 44.56 45.05 44.32 44.54 2,024,089 -0.26(-0.57%)
Sep 18, 2019 44.43 44.95 43.85 44.79 2,481,176 +0.17(+0.38%)
Sep 17, 2019 45.20 45.20 44.29 44.63 2,162,370 -0.69(-1.53%)
Sep 16, 2019 44.23 45.42 44.15 45.32 2,776,376 +0.54(+1.21%)
Sep 13, 2019 44.72 45.02 44.30 44.77 2,296,781 +0.47(+1.07%)
Sep 12, 2019 43.87 44.67 43.12 44.30 2,753,987 +0.20(+0.45%)
Sep 11, 2019 43.72 44.10 42.62 44.10 3,337,666 +0.52(+1.20%)
Sep 10, 2019 43.45 44.02 43.24 43.58 2,699,791 +0.38(+0.87%)
Sep 09, 2019 42.11 43.39 42.11 43.20 3,842,005 +0.79(+1.86%)
Sep 06, 2019 42.39 42.76 42.05 42.41 2,719,686 +0.00(+0.00%)
Sep 05, 2019 42.00 42.94 41.90 42.41 2,874,128 +1.28(+3.12%)
Sep 04, 2019 41.06 41.34 40.95 41.13 2,211,954 +0.60(+1.49%)
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.