Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 43.25 43.25 42.14 42.47 467,692 -0.92(-2.12%)
Oct 30, 2019 43.71 43.71 43.02 43.39 309,576 -0.35(-0.80%)
Oct 29, 2019 44.20 44.33 43.65 43.74 314,667 -0.26(-0.59%)
Oct 28, 2019 43.67 44.94 42.80 44.00 388,992 +0.72(+1.66%)
Oct 25, 2019 42.38 43.84 41.88 43.28 485,300 +0.86(+2.03%)
Oct 24, 2019 40.60 42.59 40.56 42.42 295,579 +2.50(+6.26%)
Oct 23, 2019 40.01 40.61 39.77 39.92 408,317 -0.48(-1.20%)
Oct 22, 2019 40.05 40.88 39.82 40.41 393,182 +0.31(+0.79%)
Oct 21, 2019 40.00 40.80 39.88 40.09 248,063 +0.33(+0.83%)
Oct 18, 2019 39.57 40.00 39.12 39.76 267,300 -0.02(-0.05%)
Oct 17, 2019 38.69 39.78 38.56 39.78 394,580 +1.72(+4.52%)
Oct 16, 2019 37.89 38.77 37.51 38.06 292,637 -0.08(-0.21%)
Oct 15, 2019 38.25 38.92 37.99 38.14 261,363 -0.01(-0.03%)
Oct 14, 2019 37.27 38.23 37.27 38.15 200,768 +0.64(+1.71%)
Oct 11, 2019 36.95 37.90 36.74 37.51 430,400 +1.56(+4.34%)
Oct 10, 2019 36.13 36.40 35.74 35.95 365,109 +0.00(+0.00%)
Oct 09, 2019 35.99 36.25 35.59 35.95 388,795 +0.46(+1.28%)
Oct 08, 2019 37.01 37.79 35.32 35.49 354,167 -2.08(-5.52%)
Oct 07, 2019 37.58 38.03 37.21 37.57 327,345 -0.05(-0.13%)
Oct 04, 2019 36.69 37.69 35.97 37.62 255,600 +1.11(+3.04%)
Oct 03, 2019 35.59 36.55 34.77 36.51 234,075 +0.91(+2.56%)
Oct 02, 2019 35.87 35.90 35.17 35.60 339,594 -0.61(-1.68%)
Oct 01, 2019 37.21 37.75 36.04 36.21 406,855 -0.82(-2.21%)
Sep 30, 2019 37.23 37.40 36.61 37.03 369,930 +0.13(+0.37%)
Sep 27, 2019 37.77 37.77 36.35 36.90 660,600 -0.82(-2.19%)
Sep 26, 2019 37.91 38.12 37.43 37.72 214,770 +0.03(+0.08%)
Sep 25, 2019 36.43 37.87 36.12 37.69 405,641 +1.06(+2.89%)
Sep 24, 2019 38.45 38.65 36.47 36.63 482,336 -1.84(-4.80%)
Sep 23, 2019 38.43 39.03 37.74 38.48 374,689 -0.92(-2.35%)
Sep 20, 2019 39.45 39.74 38.51 39.40 943,700 -0.09(-0.23%)
Sep 19, 2019 39.65 40.10 39.41 39.49 535,175 +0.15(+0.38%)
Sep 18, 2019 38.51 39.38 38.26 39.34 360,266 +0.93(+2.42%)
Sep 17, 2019 37.83 38.43 36.62 38.41 488,294 +0.66(+1.75%)
Sep 16, 2019 37.86 38.61 37.42 37.75 464,847 -0.55(-1.44%)
Sep 13, 2019 39.22 39.37 38.28 38.30 537,200 -0.76(-1.95%)
Sep 12, 2019 37.88 39.35 37.30 39.06 448,908 +1.58(+4.22%)
Sep 11, 2019 37.81 38.45 37.01 37.48 458,385 -0.23(-0.61%)
Sep 10, 2019 35.54 37.72 35.21 37.71 388,179 +1.99(+5.57%)
Sep 09, 2019 35.17 35.73 34.62 35.72 267,708 +0.68(+1.94%)
Sep 06, 2019 35.37 35.60 34.63 35.04 267,000 -0.18(-0.51%)
Sep 05, 2019 35.02 36.25 35.02 35.22 375,507 +0.88(+2.56%)
Sep 04, 2019 34.04 34.83 33.76 34.34 484,531 +0.85(+2.54%)
Sep 03, 2019 33.37 33.88 33.05 33.49 890,453 +0.16(+0.48%)
Aug 30, 2019 32.55 33.38 32.55 33.33 494,200 +0.53(+1.62%)
Aug 29, 2019 31.47 32.98 31.44 32.80 382,384 +1.87(+6.05%)
Aug 28, 2019 30.83 31.13 30.48 30.93 219,162 -0.05(-0.16%)
Aug 27, 2019 31.46 31.63 30.58 30.98 354,775 -0.05(-0.16%)
Aug 26, 2019 31.09 31.38 30.57 31.03 386,665 +0.11(+0.36%)
Aug 23, 2019 31.23 31.63 29.91 30.92 904,800 -1.27(-3.95%)
Aug 22, 2019 32.10 32.39 31.58 32.19 284,225 +0.16(+0.50%)
Aug 21, 2019 31.78 32.15 31.32 32.03 250,221 +0.72(+2.30%)
Aug 20, 2019 31.31 31.63 31.01 31.31 259,124 -0.20(-0.63%)
Aug 19, 2019 31.91 32.11 31.49 31.51 250,117 +0.27(+0.86%)
Aug 16, 2019 30.38 31.42 30.31 31.24 276,600 +0.89(+2.93%)
Aug 15, 2019 30.27 30.51 29.92 30.35 331,664 +0.17(+0.56%)
Aug 14, 2019 30.62 30.99 30.03 30.18 281,003 -1.46(-4.61%)
Aug 13, 2019 30.80 32.22 30.75 31.64 219,796 +0.62(+2.00%)
Aug 12, 2019 31.17 31.31 30.55 31.02 281,109 -0.57(-1.80%)
Aug 09, 2019 32.10 32.22 30.25 31.59 377,600 -0.77(-2.38%)
Aug 08, 2019 31.50 32.39 31.18 32.36 547,516 +1.15(+3.68%)
Aug 07, 2019 31.58 32.09 31.00 31.21 425,516 -0.98(-3.04%)
Aug 06, 2019 31.90 32.95 31.53 32.19 574,766 +0.57(+1.80%)
Aug 05, 2019 31.57 31.92 30.77 31.62 835,511 -1.07(-3.27%)
Aug 02, 2019 36.17 36.25 32.41 32.69 1,423,600 -5.09(-13.47%)
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.