Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 51.90 51.99 49.45 50.05 359,500 -1.98(-3.81%)
Jan 30, 2020 53.31 53.70 51.42 52.03 158,602 -1.50(-2.80%)
Jan 29, 2020 54.60 54.94 53.02 53.53 187,956 -0.61(-1.13%)
Jan 28, 2020 53.07 54.24 52.53 54.14 147,553 +1.47(+2.78%)
Jan 27, 2020 51.82 52.81 50.49 52.67 391,500 -0.26(-0.48%)
Jan 24, 2020 55.49 55.59 52.31 52.93 194,500 -1.93(-3.52%)
Jan 23, 2020 54.50 55.34 54.16 54.86 193,149 +0.37(+0.68%)
Jan 22, 2020 54.78 54.93 54.24 54.49 134,982 +0.05(+0.09%)
Jan 21, 2020 53.73 54.74 53.41 54.44 169,793 +0.15(+0.28%)
Jan 17, 2020 53.74 54.47 53.74 54.29 181,100 +0.68(+1.27%)
Jan 16, 2020 52.98 53.70 52.65 53.61 177,022 +1.25(+2.39%)
Jan 15, 2020 52.20 53.18 52.08 52.36 262,696 +0.19(+0.36%)
Jan 14, 2020 52.90 53.23 51.93 52.17 163,770 -0.75(-1.42%)
Jan 13, 2020 51.84 53.85 51.65 52.92 291,702 +1.06(+2.04%)
Jan 10, 2020 51.41 52.00 51.16 51.86 167,300 +0.43(+0.84%)
Jan 09, 2020 51.64 51.64 50.68 51.43 220,185 +0.15(+0.29%)
Jan 08, 2020 51.09 51.98 50.99 51.28 401,319 +0.13(+0.25%)
Jan 07, 2020 49.16 51.51 48.99 51.15 544,588 +2.45(+5.03%)
Jan 06, 2020 48.08 48.84 47.63 48.70 140,480 +0.63(+1.31%)
Jan 03, 2020 47.95 48.52 47.30 48.07 189,200 -0.68(-1.39%)
Jan 02, 2020 47.00 48.86 46.69 48.75 318,375 +2.03(+4.35%)
Dec 31, 2019 45.70 46.89 45.70 46.72 169,900 +0.90(+1.96%)
Dec 30, 2019 45.59 45.99 44.83 45.82 105,058 +0.21(+0.46%)
Dec 27, 2019 46.64 46.64 45.50 45.61 194,100 -0.92(-1.98%)
Dec 26, 2019 46.12 46.75 45.80 46.53 180,727 +0.33(+0.71%)
Dec 24, 2019 46.18 46.28 45.29 46.20 105,900 +0.19(+0.41%)
Dec 23, 2019 45.23 46.07 44.82 46.01 175,994 +0.88(+1.95%)
Dec 20, 2019 44.99 45.44 44.65 45.13 476,100 +0.16(+0.36%)
Dec 19, 2019 44.13 45.00 44.00 44.97 167,631 +0.78(+1.77%)
Dec 18, 2019 43.87 44.32 43.34 44.19 207,651 +0.50(+1.14%)
Dec 17, 2019 43.50 43.82 43.21 43.69 141,555 +0.22(+0.51%)
Dec 16, 2019 44.05 44.19 43.30 43.47 270,211 -0.34(-0.78%)
Dec 13, 2019 42.29 43.84 42.29 43.81 326,700 +1.36(+3.20%)
Dec 12, 2019 41.24 42.63 41.17 42.45 148,977 +1.14(+2.76%)
Dec 11, 2019 41.14 41.56 41.14 41.31 68,531 +0.22(+0.54%)
Dec 10, 2019 40.37 41.11 40.25 41.09 219,298 +0.68(+1.68%)
Dec 09, 2019 41.11 41.31 40.32 40.41 107,607 -0.86(-2.08%)
Dec 06, 2019 42.38 42.60 41.08 41.27 180,300 -0.74(-1.76%)
Dec 05, 2019 41.61 42.17 41.54 42.01 239,045 +0.55(+1.33%)
Dec 04, 2019 41.50 41.99 41.34 41.46 178,107 +0.23(+0.57%)
Dec 03, 2019 40.40 41.33 40.27 41.23 198,825 +0.18(+0.43%)
Dec 02, 2019 41.07 41.36 40.78 41.05 187,238 -0.02(-0.05%)
Nov 29, 2019 41.08 41.26 40.64 41.07 65,200 -0.23(-0.56%)
Nov 27, 2019 41.17 41.79 40.96 41.30 145,200 +0.23(+0.56%)
Nov 26, 2019 41.46 41.58 40.85 41.07 213,926 -0.41(-0.99%)
Nov 25, 2019 39.88 41.60 39.88 41.48 288,858 +1.68(+4.22%)
Nov 22, 2019 39.16 39.84 38.89 39.80 163,500 +0.95(+2.45%)
Nov 21, 2019 38.67 40.04 38.51 38.85 280,099 +0.51(+1.33%)
Nov 20, 2019 38.77 39.04 38.04 38.34 204,963 -0.65(-1.67%)
Nov 19, 2019 38.92 39.39 38.66 38.99 161,124 +0.04(+0.10%)
Nov 18, 2019 38.60 39.16 38.55 38.95 116,267 +0.03(+0.08%)
Nov 15, 2019 39.85 39.90 38.86 38.92 177,900 -0.59(-1.49%)
Nov 14, 2019 39.13 39.95 38.82 39.51 220,676 +0.39(+1.00%)
Nov 13, 2019 38.39 40.09 38.30 39.12 288,559 +0.44(+1.14%)
Nov 12, 2019 37.19 38.69 37.13 38.68 228,790 +1.81(+4.91%)
Nov 11, 2019 37.42 37.62 36.78 36.87 120,891 -0.89(-2.36%)
Nov 08, 2019 37.18 38.09 36.91 37.76 172,300 +0.58(+1.56%)
Nov 07, 2019 37.16 37.50 37.02 37.18 156,440 +0.44(+1.20%)
Nov 06, 2019 37.18 37.23 36.63 36.74 137,353 -0.63(-1.69%)
Nov 05, 2019 37.57 37.80 36.89 37.37 127,001 -0.03(-0.08%)
Nov 04, 2019 37.29 37.62 36.80 37.40 146,745 +0.41(+1.11%)
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.