Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.06 41.02 39.72 39.99 1,065,483 +0.09(+0.22%)
Oct 30, 2019 42.71 42.81 38.76 39.90 2,232,970 -1.99(-4.75%)
Oct 29, 2019 40.60 42.23 40.43 41.89 2,119,502 +1.67(+4.14%)
Oct 28, 2019 40.29 40.57 39.69 40.23 1,254,473 +0.07(+0.17%)
Oct 25, 2019 38.28 40.26 38.01 40.16 1,253,823 +1.84(+4.79%)
Oct 24, 2019 39.31 39.50 38.31 38.32 1,014,230 -0.88(-2.25%)
Oct 23, 2019 38.60 39.43 38.46 39.20 1,006,540 +0.69(+1.79%)
Oct 22, 2019 37.86 38.60 37.35 38.52 602,522 +0.74(+1.95%)
Oct 21, 2019 37.29 38.27 36.93 37.78 866,779 +0.89(+2.43%)
Oct 18, 2019 36.57 37.01 36.42 36.88 740,715 +0.08(+0.22%)
Oct 17, 2019 36.15 36.97 36.15 36.80 746,469 +0.06(+0.16%)
Oct 16, 2019 36.79 37.01 36.54 36.75 631,690 +0.09(+0.24%)
Oct 15, 2019 36.59 36.87 36.12 36.66 498,172 +0.34(+0.95%)
Oct 14, 2019 37.37 37.53 36.16 36.31 638,167 -1.07(-2.87%)
Oct 11, 2019 37.39 37.87 37.19 37.39 699,018 +0.48(+1.30%)
Oct 10, 2019 36.99 37.87 36.74 36.91 684,413 +0.13(+0.36%)
Oct 09, 2019 37.10 37.19 36.47 36.77 769,512 -0.06(-0.16%)
Oct 08, 2019 37.34 37.52 36.69 36.83 989,919 -0.96(-2.53%)
Oct 07, 2019 37.94 38.15 37.67 37.79 967,248 -0.14(-0.38%)
Oct 04, 2019 38.93 39.11 37.46 37.93 1,007,406 -1.00(-2.58%)
Oct 03, 2019 39.19 39.28 38.32 38.94 726,948 -0.28(-0.71%)
Oct 02, 2019 39.23 39.39 38.48 39.21 1,534,483 -0.42(-1.06%)
Oct 01, 2019 40.06 40.53 39.58 39.64 878,597 -0.25(-0.62%)
Sep 30, 2019 39.33 40.04 39.03 39.88 893,820 +0.76(+1.93%)
Sep 27, 2019 39.12 39.54 38.88 39.13 623,672 +0.04(+0.10%)
Sep 26, 2019 38.70 39.17 38.55 39.09 633,887 +0.46(+1.19%)
Sep 25, 2019 38.19 38.98 38.19 38.63 754,956 +0.31(+0.80%)
Sep 24, 2019 38.59 38.65 38.11 38.32 528,677 -0.04(-0.10%)
Sep 23, 2019 38.15 38.66 38.10 38.36 485,856 +0.06(+0.15%)
Sep 20, 2019 38.88 39.23 37.77 38.31 1,002,285 -0.63(-1.62%)
Sep 19, 2019 40.01 40.15 38.86 38.94 936,982 -1.67(-4.12%)
Sep 18, 2019 40.91 40.91 40.11 40.61 614,698 -0.18(-0.45%)
Sep 17, 2019 41.21 41.48 40.30 40.79 590,267 -0.35(-0.86%)
Sep 16, 2019 40.48 41.40 40.16 41.15 639,241 +0.40(+0.99%)
Sep 13, 2019 40.40 41.29 40.27 40.75 714,902 +0.40(+1.00%)
Sep 12, 2019 41.59 41.59 40.27 40.34 1,009,353 -0.80(-1.95%)
Sep 11, 2019 41.40 41.57 40.70 41.15 809,303 -0.28(-0.67%)
Sep 10, 2019 40.00 41.61 39.45 41.42 913,483 +1.22(+3.05%)
Sep 09, 2019 38.47 40.30 38.44 40.20 1,251,596 +1.94(+5.08%)
Sep 06, 2019 39.68 39.68 38.23 38.26 944,181 +0.33(+0.86%)
Sep 05, 2019 37.67 38.52 37.54 37.93 741,029 +0.84(+2.27%)
Sep 04, 2019 37.15 37.40 36.66 37.09 631,695 +0.06(+0.16%)
Sep 03, 2019 36.21 37.18 36.05 37.03 866,635 +0.68(+1.87%)
Aug 30, 2019 36.61 36.90 36.19 36.35 829,646 +0.01(+0.03%)
Aug 29, 2019 36.07 36.53 36.00 36.34 605,392 +0.64(+1.80%)
Aug 28, 2019 34.79 36.09 34.67 35.70 925,653 +0.89(+2.56%)
Aug 27, 2019 35.63 35.64 34.73 34.81 774,420 -0.58(-1.65%)
Aug 26, 2019 35.86 35.94 35.05 35.40 707,233 -0.26(-0.72%)
Aug 23, 2019 35.89 36.56 35.53 35.65 981,280 -0.42(-1.17%)
Aug 22, 2019 34.64 36.31 34.31 36.08 1,182,578 +1.72(+5.01%)
Aug 21, 2019 35.32 35.32 34.29 34.35 894,117 -0.55(-1.56%)
Aug 20, 2019 35.38 35.38 34.52 34.90 628,143 -0.42(-1.19%)
Aug 19, 2019 35.41 35.60 34.69 35.32 872,452 +0.40(+1.15%)
Aug 16, 2019 34.67 35.34 34.67 34.92 750,015 +0.24(+0.69%)
Aug 15, 2019 35.94 35.94 34.59 34.68 820,271 -1.13(-3.15%)
Aug 14, 2019 36.83 36.98 35.70 35.81 1,020,011 -1.67(-4.47%)
Aug 13, 2019 37.20 38.37 36.88 37.48 886,441 +0.49(+1.32%)
Aug 12, 2019 37.91 38.14 36.79 36.99 1,107,694 -0.98(-2.57%)
Aug 09, 2019 39.38 39.45 37.92 37.97 652,578 -1.14(-2.91%)
Aug 08, 2019 38.72 39.36 38.61 39.11 671,880 +0.64(+1.65%)
Aug 07, 2019 38.56 38.75 37.73 38.47 1,506,116 -0.35(-0.90%)
Aug 06, 2019 39.99 40.16 38.77 38.82 905,241 -0.96(-2.41%)
Aug 05, 2019 39.68 40.13 39.45 39.78 821,263 -0.40(-0.99%)
Aug 02, 2019 41.72 42.03 39.93 40.18 1,176,371 -1.76(-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.