Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 49.04 49.04 48.82 48.92 5,937 -0.12(-0.25%)
Oct 30, 2019 48.86 49.08 48.86 49.04 14,895 +0.14(+0.28%)
Oct 29, 2019 48.80 49.03 48.72 48.91 15,175 +0.01(+0.02%)
Oct 28, 2019 48.95 48.98 48.90 48.90 7,084 +0.23(+0.48%)
Oct 25, 2019 48.52 48.72 48.40 48.66 7,272 +0.10(+0.21%)
Oct 24, 2019 48.60 48.60 48.39 48.56 8,276 +0.14(+0.29%)
Oct 23, 2019 48.42 48.47 48.24 48.42 21,703 +0.08(+0.16%)
Oct 22, 2019 48.54 48.63 48.35 48.35 7,761 -0.08(-0.17%)
Oct 21, 2019 48.59 48.59 48.25 48.43 10,701 +0.19(+0.39%)
Oct 18, 2019 48.42 48.42 48.04 48.24 12,486 -0.10(-0.22%)
Oct 17, 2019 48.47 48.49 48.30 48.35 22,909 +0.11(+0.23%)
Oct 16, 2019 48.38 48.38 48.18 48.23 15,554 -0.06(-0.13%)
Oct 15, 2019 47.87 48.41 47.87 48.30 24,459 +0.54(+1.13%)
Oct 14, 2019 47.81 47.85 47.75 47.76 4,891 -0.15(-0.32%)
Oct 11, 2019 48.06 48.17 47.91 47.91 10,760 +0.56(+1.18%)
Oct 10, 2019 46.96 47.64 46.96 47.36 11,948 +0.27(+0.58%)
Oct 09, 2019 46.83 47.20 46.83 47.09 6,839 +0.45(+0.97%)
Oct 08, 2019 47.04 47.17 46.63 46.63 10,586 -0.73(-1.54%)
Oct 07, 2019 47.44 47.83 47.36 47.36 5,128 -0.23(-0.48%)
Oct 04, 2019 47.06 47.61 47.06 47.59 24,363 +0.74(+1.58%)
Oct 03, 2019 46.68 46.87 46.03 46.85 46,568 +0.30(+0.64%)
Oct 02, 2019 47.23 47.23 46.37 46.55 51,639 -0.86(-1.81%)
Oct 01, 2019 48.07 48.25 47.33 47.41 82,586 -0.55(-1.15%)
Sep 30, 2019 48.06 48.06 47.89 47.96 12,781 +0.27(+0.56%)
Sep 27, 2019 48.31 48.31 47.54 47.69 44,057 -0.35(-0.72%)
Sep 26, 2019 47.97 48.14 47.74 48.04 11,003 -0.11(-0.22%)
Sep 25, 2019 48.12 48.29 47.72 48.15 15,569 +0.34(+0.71%)
Sep 24, 2019 48.32 48.44 47.72 47.81 26,928 -0.34(-0.71%)
Sep 23, 2019 48.17 48.27 48.05 48.15 20,395 -0.04(-0.08%)
Sep 20, 2019 48.60 48.60 48.13 48.19 19,282 -0.27(-0.55%)
Sep 19, 2019 48.43 48.48 48.43 48.46 16,631 +0.04(+0.09%)
Sep 18, 2019 48.46 48.46 48.29 48.42 24,598 +0.02(+0.05%)
Sep 17, 2019 48.36 48.40 48.28 48.40 10,503 +0.05(+0.10%)
Sep 16, 2019 48.39 48.39 48.31 48.35 6,207 +0.01(+0.02%)
Sep 13, 2019 48.47 48.47 48.34 48.34 24,996 +0.03(+0.06%)
Sep 12, 2019 48.26 48.38 48.26 48.31 20,534 +0.08(+0.17%)
Sep 11, 2019 48.36 48.36 48.17 48.23 8,798 +0.11(+0.23%)
Sep 10, 2019 48.14 48.14 47.97 48.12 15,909 -0.01(-0.02%)
Sep 09, 2019 48.37 48.37 48.02 48.13 22,817 -0.04(-0.09%)
Sep 06, 2019 48.23 48.23 48.01 48.17 27,444 +0.19(+0.39%)
Sep 05, 2019 48.03 48.06 47.85 47.99 72,097 +0.25(+0.52%)
Sep 04, 2019 47.63 47.74 47.53 47.74 15,313 +0.45(+0.95%)
Sep 03, 2019 47.32 47.32 47.06 47.29 17,832 -0.23(-0.48%)
Aug 30, 2019 47.95 47.95 47.45 47.52 11,834 -0.08(-0.16%)
Aug 29, 2019 47.54 47.85 47.26 47.60 30,138 +0.49(+1.03%)
Aug 28, 2019 46.95 47.26 46.89 47.11 13,341 +0.26(+0.55%)
Aug 27, 2019 47.41 47.41 46.72 46.85 7,209 -0.25(-0.54%)
Aug 26, 2019 46.93 48.32 46.77 47.11 14,391 +0.74(+1.59%)
Aug 23, 2019 47.40 47.40 46.37 46.37 29,791 -1.06(-2.24%)
Aug 22, 2019 47.67 47.68 47.11 47.43 54,480 -0.09(-0.19%)
Aug 21, 2019 47.60 47.71 47.19 47.52 10,246 +0.31(+0.66%)
Aug 20, 2019 47.79 47.79 47.10 47.21 27,433 -0.20(-0.43%)
Aug 19, 2019 47.95 47.95 47.20 47.41 39,375 +0.39(+0.84%)
Aug 16, 2019 46.78 47.03 46.51 47.02 12,304 +0.71(+1.54%)
Aug 15, 2019 46.57 46.57 45.93 46.30 28,219 +0.07(+0.15%)
Aug 14, 2019 47.19 47.19 46.20 46.23 18,566 -1.32(-2.77%)
Aug 13, 2019 46.96 47.85 46.86 47.55 10,722 +0.75(+1.60%)
Aug 12, 2019 47.48 48.59 46.29 46.80 13,835 -0.66(-1.38%)
Aug 09, 2019 47.85 47.85 47.16 47.46 7,587 -0.32(-0.67%)
Aug 08, 2019 47.83 47.98 47.12 47.78 53,815 +0.89(+1.90%)
Aug 07, 2019 46.59 47.28 46.06 46.89 36,682 +0.04(+0.08%)
Aug 06, 2019 46.53 46.89 46.40 46.85 34,327 +0.67(+1.46%)
Aug 05, 2019 47.39 47.39 45.97 46.18 36,516 -1.46(-3.05%)
Aug 02, 2019 47.96 47.96 47.37 47.63 11,689 -0.32(-0.66%)
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.