Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 44.33 44.62 44.20 44.40 3,903,500 +0.13(+0.29%)
Nov 27, 2019 44.10 44.33 43.82 44.27 4,185,000 +0.27(+0.61%)
Nov 26, 2019 44.10 44.25 43.81 44.00 11,002,740 -0.17(-0.38%)
Nov 25, 2019 44.43 44.60 44.11 44.17 8,003,403 -0.26(-0.59%)
Nov 22, 2019 44.57 44.59 44.07 44.43 5,850,000 +0.04(+0.09%)
Nov 21, 2019 45.20 45.36 44.26 44.39 8,430,570 -0.97(-2.14%)
Nov 20, 2019 45.20 45.44 44.53 45.36 25,358,495 -0.01(-0.02%)
Nov 19, 2019 45.51 45.84 45.26 45.37 9,678,971 -0.04(-0.09%)
Nov 18, 2019 45.18 45.60 44.97 45.41 6,322,149 +0.39(+0.87%)
Nov 15, 2019 44.80 45.03 44.51 45.02 4,607,800 +0.39(+0.87%)
Nov 14, 2019 44.12 44.66 44.02 44.63 4,796,972 +0.13(+0.29%)
Nov 13, 2019 44.40 44.79 44.32 44.50 4,515,787 +0.18(+0.41%)
Nov 12, 2019 44.02 44.53 43.96 44.32 4,475,892 +0.30(+0.68%)
Nov 11, 2019 44.67 44.71 43.92 44.02 3,668,192 -0.69(-1.54%)
Nov 08, 2019 44.57 44.87 44.36 44.71 4,156,700 +0.01(+0.02%)
Nov 07, 2019 44.61 44.79 44.35 44.70 4,818,394 -0.12(-0.27%)
Nov 06, 2019 44.82 45.12 44.64 44.82 6,254,659 +0.04(+0.09%)
Nov 05, 2019 44.48 44.99 44.31 44.78 7,036,820 +0.28(+0.63%)
Nov 04, 2019 45.45 45.53 44.28 44.50 6,888,705 -0.84(-1.85%)
Nov 01, 2019 45.44 45.92 45.24 45.34 5,639,300 -0.15(-0.33%)
Oct 31, 2019 46.50 46.68 45.13 45.49 8,266,893 -1.17(-2.51%)
Oct 30, 2019 45.82 46.67 45.74 46.66 7,578,178 +0.80(+1.74%)
Oct 29, 2019 45.58 45.97 45.37 45.86 5,574,929 +0.26(+0.57%)
Oct 28, 2019 45.83 45.89 45.44 45.60 6,367,709 -0.29(-0.63%)
Oct 25, 2019 46.12 46.24 45.61 45.89 6,409,100 -0.29(-0.63%)
Oct 24, 2019 45.56 46.26 45.56 46.18 6,880,195 +0.53(+1.16%)
Oct 23, 2019 45.51 45.79 45.16 45.65 8,714,396 +0.40(+0.88%)
Oct 22, 2019 44.97 45.26 44.59 45.25 8,683,914 +0.54(+1.21%)
Oct 21, 2019 44.78 44.88 44.45 44.71 7,404,477 +0.04(+0.10%)
Oct 18, 2019 44.00 44.76 43.92 44.67 20,319,000 +0.60(+1.37%)
Oct 17, 2019 44.30 44.38 43.42 44.06 19,581,002 -0.84(-1.87%)
Oct 16, 2019 46.75 46.75 44.74 44.90 11,581,452 -2.16(-4.59%)
Oct 15, 2019 47.13 47.37 46.93 47.06 3,483,818 -0.04(-0.10%)
Oct 14, 2019 47.61 47.66 46.90 47.10 2,668,361 -0.40(-0.85%)
Oct 11, 2019 47.55 47.94 47.44 47.51 4,412,900 +0.09(+0.19%)
Oct 10, 2019 47.68 47.72 47.09 47.42 4,939,511 -0.49(-1.02%)
Oct 09, 2019 47.75 48.11 47.60 47.91 3,058,461 +0.14(+0.29%)
Oct 08, 2019 48.17 48.45 47.75 47.77 4,383,417 -0.69(-1.42%)
Oct 07, 2019 48.23 48.58 47.98 48.46 4,797,066 +0.01(+0.02%)
Oct 04, 2019 47.95 48.49 47.65 48.45 3,355,900 +0.73(+1.53%)
Oct 03, 2019 47.74 47.78 47.35 47.72 5,213,465 +0.10(+0.21%)
Oct 02, 2019 48.05 48.11 47.53 47.62 4,863,651 -0.36(-0.75%)
Oct 01, 2019 48.24 48.35 47.81 47.98 5,159,389 -0.33(-0.68%)
Sep 30, 2019 48.58 48.80 48.22 48.31 3,896,367 -0.27(-0.56%)
Sep 27, 2019 49.23 49.23 48.28 48.58 4,642,600 -0.60(-1.22%)
Sep 26, 2019 49.05 49.31 48.77 49.18 3,835,849 +0.17(+0.35%)
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.