Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 45.39 45.64 45.18 45.59 3,691,300 +0.21(+0.46%)
Dec 30, 2019 45.40 45.71 45.24 45.38 3,621,033 -0.03(-0.07%)
Dec 27, 2019 45.40 45.53 45.15 45.41 3,493,500 +0.09(+0.20%)
Dec 26, 2019 45.19 45.51 45.13 45.32 3,432,021 +0.00(+0.00%)
Dec 24, 2019 45.28 45.44 45.09 45.32 1,960,800 +0.12(+0.27%)
Dec 23, 2019 45.45 45.59 44.84 45.20 6,659,720 -0.25(-0.55%)
Dec 20, 2019 45.35 45.73 44.98 45.45 11,962,600 +0.47(+1.04%)
Dec 19, 2019 45.26 45.40 44.40 44.98 9,138,667 -0.39(-0.86%)
Dec 18, 2019 45.15 45.40 44.47 45.37 6,446,167 +0.39(+0.87%)
Dec 17, 2019 44.92 45.09 44.43 44.98 7,252,827 +0.28(+0.63%)
Dec 16, 2019 43.99 44.76 43.94 44.70 7,291,832 +0.88(+2.01%)
Dec 13, 2019 44.10 44.13 43.56 43.82 7,198,800 -0.28(-0.63%)
Dec 12, 2019 44.25 44.54 43.81 44.10 6,879,129 -0.10(-0.21%)
Dec 11, 2019 44.49 44.63 44.01 44.20 5,592,455 -0.53(-1.17%)
Dec 10, 2019 45.05 45.15 44.68 44.72 5,683,602 -0.21(-0.47%)
Dec 09, 2019 44.91 45.04 44.68 44.93 3,413,685 +0.07(+0.16%)
Dec 06, 2019 44.84 45.30 44.61 44.86 4,442,700 +0.00(+0.00%)
Dec 05, 2019 44.65 44.89 44.24 44.86 5,841,061 +0.32(+0.72%)
Dec 04, 2019 44.09 44.67 44.04 44.54 5,136,342 +0.28(+0.63%)
Dec 03, 2019 44.18 44.31 43.81 44.26 7,266,044 +0.35(+0.80%)
Dec 02, 2019 44.30 44.42 43.85 43.91 7,090,987 -0.49(-1.10%)
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%)
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.