Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 41.86 42.87 41.51 41.79 1,019,575 +0.09(+0.22%)
Oct 30, 2019 44.63 44.74 40.51 41.70 2,136,759 -2.08(-4.75%)
Oct 29, 2019 42.43 44.13 42.25 43.78 2,028,180 +1.74(+4.14%)
Oct 28, 2019 42.10 42.40 41.48 42.04 1,200,422 +0.07(+0.17%)
Oct 25, 2019 40.00 42.07 39.72 41.97 1,199,800 +1.92(+4.79%)
Oct 24, 2019 41.08 41.28 40.03 40.05 970,530 -0.92(-2.25%)
Oct 23, 2019 40.34 41.21 40.19 40.97 963,172 +0.72(+1.79%)
Oct 22, 2019 39.56 40.34 39.03 40.25 576,562 +0.77(+1.95%)
Oct 21, 2019 38.97 39.99 38.59 39.48 829,433 +0.93(+2.43%)
Oct 18, 2019 38.22 38.68 38.06 38.55 708,800 +0.09(+0.22%)
Oct 17, 2019 37.78 38.63 37.78 38.46 714,306 +0.06(+0.16%)
Oct 16, 2019 38.45 38.68 38.19 38.40 604,473 +0.09(+0.23%)
Oct 15, 2019 38.24 38.53 37.75 38.31 476,708 +0.36(+0.95%)
Oct 14, 2019 39.05 39.22 37.78 37.95 610,671 -1.12(-2.87%)
Oct 11, 2019 39.07 39.57 38.86 39.07 668,900 +0.50(+1.30%)
Oct 10, 2019 38.66 39.57 38.39 38.57 654,924 +0.14(+0.36%)
Oct 09, 2019 38.77 38.86 38.11 38.43 736,357 -0.06(-0.16%)
Oct 08, 2019 39.02 39.21 38.34 38.49 947,267 -1.00(-2.53%)
Oct 07, 2019 39.65 39.87 39.37 39.49 925,573 -0.15(-0.38%)
Oct 04, 2019 40.68 40.87 39.15 39.64 964,000 -1.05(-2.58%)
Oct 03, 2019 40.95 41.05 40.05 40.69 695,627 -0.29(-0.71%)
Oct 02, 2019 41.00 41.16 40.21 40.98 1,468,367 -0.44(-1.06%)
Oct 01, 2019 41.86 42.35 41.36 41.42 840,741 -0.26(-0.62%)
Sep 30, 2019 41.10 41.84 40.79 41.68 855,309 +0.79(+1.93%)
Sep 27, 2019 40.88 41.32 40.63 40.89 596,800 +0.04(+0.10%)
Sep 26, 2019 40.44 40.93 40.29 40.85 606,575 +0.48(+1.19%)
Sep 25, 2019 39.91 40.74 39.91 40.37 722,428 +0.32(+0.80%)
Sep 24, 2019 40.33 40.39 39.83 40.05 505,898 -0.04(-0.10%)
Sep 23, 2019 39.87 40.40 39.82 40.09 464,922 +0.06(+0.15%)
Sep 20, 2019 40.63 41.00 39.47 40.03 959,100 -0.66(-1.62%)
Sep 19, 2019 41.81 41.96 40.61 40.69 896,611 -1.75(-4.12%)
Sep 18, 2019 42.75 42.75 41.92 42.44 588,213 -0.19(-0.45%)
Sep 17, 2019 43.07 43.35 42.11 42.63 564,835 -0.37(-0.86%)
Sep 16, 2019 42.30 43.26 41.97 43.00 611,699 +0.42(+0.99%)
Sep 13, 2019 42.22 43.15 42.08 42.58 684,100 +0.42(+1.00%)
Sep 12, 2019 43.46 43.46 42.08 42.16 965,864 -0.84(-1.95%)
Sep 11, 2019 43.26 43.44 42.53 43.00 774,433 -0.29(-0.67%)
Sep 10, 2019 41.80 43.48 41.23 43.29 874,124 +1.28(+3.05%)
Sep 09, 2019 40.20 42.11 40.17 42.01 1,197,669 +2.03(+5.08%)
Sep 06, 2019 41.47 41.47 39.95 39.98 903,500 +0.34(+0.86%)
Sep 05, 2019 39.37 40.25 39.23 39.64 709,101 +0.88(+2.27%)
Sep 04, 2019 38.82 39.08 38.31 38.76 604,478 +0.06(+0.16%)
Sep 03, 2019 37.84 38.85 37.67 38.70 829,295 +0.71(+1.87%)
Aug 30, 2019 38.26 38.56 37.82 37.99 793,900 +0.01(+0.03%)
Aug 29, 2019 37.69 38.18 37.62 37.98 579,308 +0.67(+1.80%)
Aug 28, 2019 36.36 37.71 36.23 37.31 885,770 +0.93(+2.56%)
Aug 27, 2019 37.23 37.24 36.29 36.38 741,053 -0.61(-1.65%)
Aug 26, 2019 37.47 37.56 36.63 36.99 676,761 -0.27(-0.72%)
Aug 23, 2019 37.51 38.21 37.13 37.26 939,000 -0.44(-1.17%)
Aug 22, 2019 36.20 37.95 35.85 37.70 1,131,625 +1.80(+5.01%)
Aug 21, 2019 36.91 36.91 35.83 35.90 855,593 -0.57(-1.56%)
Aug 20, 2019 36.97 36.97 36.07 36.47 601,079 -0.44(-1.19%)
Aug 19, 2019 37.00 37.20 36.25 36.91 834,861 +0.42(+1.15%)
Aug 16, 2019 36.23 36.93 36.23 36.49 717,700 +0.25(+0.69%)
Aug 15, 2019 37.56 37.56 36.15 36.24 784,929 -1.18(-3.15%)
Aug 14, 2019 38.49 38.65 37.31 37.42 976,062 -1.75(-4.47%)
Aug 13, 2019 38.87 40.10 38.54 39.17 848,247 +0.15(+0.38%)
Aug 12, 2019 39.99 40.23 38.80 39.02 1,050,188 -1.03(-2.57%)
Aug 09, 2019 41.54 41.62 40.00 40.05 618,700 -1.20(-2.91%)
Aug 08, 2019 40.84 41.52 40.73 41.25 637,000 +0.67(+1.65%)
Aug 07, 2019 40.67 40.87 39.80 40.58 1,427,926 -0.37(-0.90%)
Aug 06, 2019 42.18 42.36 40.89 40.95 858,246 -1.01(-2.41%)
Aug 05, 2019 41.85 42.33 41.61 41.96 778,627 -0.42(-0.99%)
Aug 02, 2019 44.00 44.33 42.12 42.38 1,115,300 -1.86(-4.20%)
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.