Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 48.26 48.74 48.18 48.52 960,324 +0.11(+0.23%)
Sep 30, 2019 48.35 48.67 48.27 48.41 1,004,221 +0.00(+0.00%)
Sep 27, 2019 48.49 48.59 48.17 48.41 679,600 +0.04(+0.08%)
Sep 26, 2019 48.32 48.59 48.21 48.37 794,723 -0.05(-0.10%)
Sep 25, 2019 48.47 48.66 48.29 48.42 496,444 -0.20(-0.41%)
Sep 24, 2019 48.38 48.71 48.23 48.62 814,085 +0.33(+0.68%)
Sep 23, 2019 48.22 48.42 48.06 48.29 569,550 -0.08(-0.17%)
Sep 20, 2019 48.30 48.49 48.09 48.37 747,200 +0.32(+0.67%)
Sep 19, 2019 48.29 48.57 48.04 48.05 619,626 -0.14(-0.29%)
Sep 18, 2019 47.90 48.22 47.88 48.19 646,732 +0.19(+0.40%)
Sep 17, 2019 47.38 48.17 47.38 48.00 564,415 +0.53(+1.12%)
Sep 16, 2019 47.86 47.86 47.30 47.47 560,206 -0.42(-0.88%)
Sep 13, 2019 47.95 48.27 47.79 47.89 695,300 -0.78(-1.60%)
Sep 12, 2019 48.54 48.84 48.26 48.67 904,677 +0.24(+0.50%)
Sep 11, 2019 48.43 48.45 48.22 48.43 4,701,743 +0.17(+0.35%)
Sep 10, 2019 48.40 48.48 48.21 48.26 675,038 -0.11(-0.23%)
Sep 09, 2019 48.20 48.38 47.91 48.37 704,075 +0.19(+0.39%)
Sep 06, 2019 48.04 48.29 47.91 48.18 527,200 +0.33(+0.69%)
Sep 05, 2019 48.00 48.05 47.70 47.85 600,644 +0.05(+0.10%)
Sep 04, 2019 47.35 47.93 47.29 47.80 512,903 +0.59(+1.25%)
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.