Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 46.28 46.39 46.19 46.35 597,600 +0.11(+0.24%)
Dec 30, 2019 46.31 46.33 46.12 46.24 604,107 -0.09(-0.19%)
Dec 27, 2019 46.10 46.33 46.08 46.33 530,400 +0.22(+0.48%)
Dec 26, 2019 46.35 46.35 45.91 46.11 552,145 -0.03(-0.07%)
Dec 24, 2019 46.30 46.30 46.02 46.14 405,200 -0.16(-0.35%)
Dec 23, 2019 46.21 46.36 46.08 46.30 564,896 +0.05(+0.11%)
Dec 20, 2019 46.20 46.45 46.02 46.25 1,011,500 -0.14(-0.30%)
Dec 19, 2019 46.15 46.52 46.09 46.39 803,682 +0.15(+0.32%)
Dec 18, 2019 46.96 46.96 45.97 46.24 1,076,273 -0.48(-1.03%)
Dec 17, 2019 47.14 47.37 46.71 46.72 1,100,170 -1.18(-2.46%)
Dec 16, 2019 47.87 48.03 47.74 47.90 592,233 +0.40(+0.84%)
Dec 13, 2019 48.01 48.02 47.01 47.50 1,253,600 -1.27(-2.60%)
Dec 12, 2019 49.00 49.18 48.77 48.77 767,618 -0.23(-0.47%)
Dec 11, 2019 48.74 49.14 48.66 49.00 634,392 +0.34(+0.70%)
Dec 10, 2019 48.65 48.88 48.57 48.66 2,584,334 -0.08(-0.16%)
Dec 09, 2019 48.73 48.98 48.52 48.74 919,914 +0.06(+0.12%)
Dec 06, 2019 48.32 48.71 48.32 48.68 4,110,300 +0.09(+0.19%)
Dec 05, 2019 48.54 48.76 48.36 48.59 606,572 +0.16(+0.33%)
Dec 04, 2019 47.98 48.45 47.81 48.43 640,464 +0.63(+1.32%)
Dec 03, 2019 47.70 47.95 47.58 47.80 633,106 +0.00(+0.00%)
Dec 02, 2019 48.01 48.03 47.69 47.80 530,041 -0.27(-0.56%)
Nov 29, 2019 48.00 48.28 47.96 48.07 245,400 +0.10(+0.21%)
Nov 27, 2019 47.98 48.17 47.91 47.97 640,600 +0.04(+0.08%)
Nov 26, 2019 47.90 47.96 47.63 47.93 614,216 +0.03(+0.06%)
Nov 25, 2019 47.89 48.08 47.84 47.90 685,653 +0.06(+0.13%)
Nov 22, 2019 48.20 48.21 47.77 47.84 482,400 -0.21(-0.44%)
Nov 21, 2019 48.04 48.06 47.85 48.05 709,224 +0.00(+0.00%)
Nov 20, 2019 48.31 48.41 47.71 48.05 644,415 -0.32(-0.66%)
Nov 19, 2019 48.69 48.71 48.25 48.37 784,509 -0.40(-0.82%)
Nov 18, 2019 48.51 48.98 48.50 48.77 548,337 +0.27(+0.56%)
Nov 15, 2019 48.48 48.54 48.36 48.50 447,700 +0.08(+0.17%)
Nov 14, 2019 48.38 48.52 48.20 48.42 437,931 +0.04(+0.08%)
Nov 13, 2019 48.34 48.62 48.30 48.38 562,239 +0.01(+0.02%)
Nov 12, 2019 48.30 48.43 48.19 48.37 680,613 +0.12(+0.25%)
Nov 11, 2019 47.78 48.29 47.71 48.25 938,735 +0.45(+0.94%)
Nov 08, 2019 47.86 47.90 47.65 47.80 586,500 -0.25(-0.52%)
Nov 07, 2019 47.81 48.09 47.66 48.05 620,888 +0.40(+0.84%)
Nov 06, 2019 47.72 47.93 47.56 47.65 1,065,750 +0.04(+0.08%)
Nov 05, 2019 47.60 47.75 47.13 47.61 624,630 +0.18(+0.38%)
Nov 04, 2019 47.59 47.75 47.31 47.43 2,053,583 -0.09(-0.19%)
Nov 01, 2019 47.62 47.75 47.21 47.52 724,300 +0.07(+0.15%)
Oct 31, 2019 48.14 48.23 47.12 47.45 772,426 -0.23(-0.48%)
Oct 30, 2019 47.62 47.78 47.41 47.68 698,121 +0.34(+0.72%)
Oct 29, 2019 47.09 47.50 46.99 47.34 849,467 +0.18(+0.38%)
Oct 28, 2019 46.78 47.24 46.69 47.16 880,949 +0.51(+1.09%)
Oct 25, 2019 46.66 46.99 46.43 46.65 892,900 +0.00(+0.00%)
Oct 24, 2019 46.83 47.20 46.50 46.65 935,410 -0.07(-0.15%)
Oct 23, 2019 48.67 48.67 46.68 46.72 2,111,562 -2.08(-4.26%)
Oct 22, 2019 49.13 49.13 48.78 48.80 589,160 -0.29(-0.59%)
Oct 21, 2019 48.91 49.20 48.85 49.09 950,166 +0.22(+0.45%)
Oct 18, 2019 48.82 49.00 48.71 48.87 608,300 +0.00(+0.00%)
Oct 17, 2019 49.08 49.14 48.72 48.87 593,816 -0.04(-0.08%)
Oct 16, 2019 49.14 49.22 48.87 48.91 938,786 -0.11(-0.22%)
Oct 15, 2019 49.03 49.12 48.76 49.02 920,083 +0.21(+0.43%)
Oct 14, 2019 48.83 48.99 48.70 48.81 308,049 -0.07(-0.14%)
Oct 11, 2019 49.18 49.58 48.86 48.88 927,100 -0.05(-0.10%)
Oct 10, 2019 48.60 49.30 48.60 48.93 904,748 +0.37(+0.76%)
Oct 09, 2019 48.46 48.65 48.27 48.56 703,323 +0.11(+0.23%)
Oct 08, 2019 48.44 48.65 48.24 48.45 1,064,551 -0.04(-0.08%)
Oct 07, 2019 48.60 48.72 48.43 48.49 1,325,914 -0.14(-0.29%)
Oct 04, 2019 48.31 48.65 48.22 48.63 1,421,300 +0.36(+0.75%)
Oct 03, 2019 48.10 48.35 47.99 48.27 1,189,001 +0.20(+0.42%)
Oct 02, 2019 48.48 48.48 47.80 48.07 2,125,417 -0.45(-0.93%)
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.