Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 39.02 39.31 38.35 38.85 192,032 -0.55(-1.40%)
Oct 30, 2019 39.72 39.79 38.72 39.40 161,480 -0.40(-1.01%)
Oct 29, 2019 39.70 40.28 39.51 39.80 176,413 +0.02(+0.05%)
Oct 28, 2019 40.58 40.82 39.72 39.78 176,161 -0.53(-1.31%)
Oct 25, 2019 39.42 40.34 39.35 40.31 185,900 +0.44(+1.10%)
Oct 24, 2019 41.52 41.52 39.77 39.87 168,881 -1.43(-3.46%)
Oct 23, 2019 40.80 41.33 40.23 41.30 165,525 +0.44(+1.08%)
Oct 22, 2019 40.04 41.11 39.82 40.86 163,731 +0.72(+1.79%)
Oct 21, 2019 40.20 40.80 39.60 40.14 208,461 +0.37(+0.93%)
Oct 18, 2019 39.61 40.22 39.56 39.77 200,500 -0.52(-1.29%)
Oct 17, 2019 40.30 41.01 40.03 40.29 178,089 +0.11(+0.27%)
Oct 16, 2019 39.10 40.33 39.10 40.18 224,870 +1.09(+2.79%)
Oct 15, 2019 38.20 39.56 38.18 39.09 241,128 +1.11(+2.92%)
Oct 14, 2019 38.02 38.56 37.47 37.98 188,908 -0.29(-0.76%)
Oct 11, 2019 37.81 39.08 37.81 38.27 301,200 +1.08(+2.90%)
Oct 10, 2019 36.82 37.52 36.71 37.19 213,938 +0.55(+1.50%)
Oct 09, 2019 36.99 37.27 36.61 36.64 300,416 -0.02(-0.05%)
Oct 08, 2019 36.37 37.10 35.53 36.66 235,137 -0.30(-0.81%)
Oct 07, 2019 37.14 37.70 36.73 36.96 334,816 -0.56(-1.49%)
Oct 04, 2019 37.91 38.35 36.89 37.52 176,400 -0.29(-0.77%)
Oct 03, 2019 37.72 37.93 35.96 37.81 279,695 -0.11(-0.29%)
Oct 02, 2019 38.27 38.69 37.59 37.92 286,117 -0.56(-1.46%)
Oct 01, 2019 40.07 40.93 38.44 38.48 334,683 -1.54(-3.85%)
Sep 30, 2019 39.61 40.64 39.44 40.02 306,042 +0.81(+2.07%)
Sep 27, 2019 39.04 39.81 38.83 39.21 469,000 +0.38(+0.98%)
Sep 26, 2019 40.07 40.11 37.70 38.83 296,851 -1.28(-3.19%)
Sep 25, 2019 38.94 40.32 38.61 40.11 358,387 +1.55(+4.02%)
Sep 24, 2019 39.55 39.99 38.51 38.56 308,930 -0.67(-1.71%)
Sep 23, 2019 38.90 39.86 38.49 39.23 433,785 +0.18(+0.46%)
Sep 20, 2019 40.52 41.23 38.85 39.05 835,800 -1.38(-3.41%)
Sep 19, 2019 40.97 41.04 40.06 40.43 279,445 -0.23(-0.57%)
Sep 18, 2019 41.48 41.48 39.99 40.66 264,603 -0.63(-1.53%)
Sep 17, 2019 41.66 41.71 40.65 41.29 280,344 -0.67(-1.60%)
Sep 16, 2019 42.57 43.12 41.71 41.96 260,976 -0.96(-2.24%)
Sep 13, 2019 43.33 44.22 42.60 42.92 349,000 -0.12(-0.28%)
Sep 12, 2019 42.95 44.28 42.23 43.04 350,638 -0.13(-0.30%)
Sep 11, 2019 42.00 43.23 41.32 43.17 469,496 +0.50(+1.17%)
Sep 10, 2019 41.25 42.83 40.86 42.67 614,558 +1.79(+4.38%)
Sep 09, 2019 36.99 40.98 36.35 40.88 833,974 +4.74(+13.12%)
Sep 06, 2019 40.77 42.29 35.92 36.14 1,220,600 +0.79(+2.23%)
Sep 05, 2019 34.60 36.20 34.60 35.35 423,497 +0.89(+2.58%)
Sep 04, 2019 35.13 35.25 33.68 34.46 304,090 -0.38(-1.09%)
Sep 03, 2019 35.32 35.79 34.57 34.84 374,948 -0.84(-2.35%)
Aug 30, 2019 36.29 36.82 35.49 35.68 280,800 -0.54(-1.49%)
Aug 29, 2019 36.08 36.75 35.68 36.22 393,546 +0.53(+1.49%)
Aug 28, 2019 35.07 36.53 34.70 35.69 431,293 +0.65(+1.86%)
Aug 27, 2019 34.78 35.54 33.00 35.04 728,313 +2.14(+6.50%)
Aug 26, 2019 32.86 33.39 32.29 32.90 734,991 +0.18(+0.55%)
Aug 23, 2019 34.04 34.29 32.52 32.72 291,800 -1.89(-5.46%)
Aug 22, 2019 33.57 35.20 33.46 34.61 297,360 +1.36(+4.09%)
Aug 21, 2019 33.22 33.60 32.53 33.25 309,695 +0.65(+1.99%)
Aug 20, 2019 33.11 33.11 32.00 32.60 245,738 -0.76(-2.28%)
Aug 19, 2019 34.02 34.19 33.23 33.36 306,941 -0.11(-0.33%)
Aug 16, 2019 32.54 33.58 32.18 33.47 269,700 +1.23(+3.82%)
Aug 15, 2019 33.13 33.13 31.65 32.24 419,963 -0.49(-1.50%)
Aug 14, 2019 34.50 34.65 31.87 32.73 566,999 -2.80(-7.88%)
Aug 13, 2019 35.34 37.71 35.07 35.53 350,579 -0.06(-0.17%)
Aug 12, 2019 37.78 37.91 35.53 35.59 269,755 -2.40(-6.32%)
Aug 09, 2019 38.44 38.52 37.96 37.99 302,200 -0.61(-1.58%)
Aug 08, 2019 38.36 39.17 37.96 38.60 275,646 +0.50(+1.31%)
Aug 07, 2019 37.37 38.38 37.19 38.10 304,053 +0.33(+0.87%)
Aug 06, 2019 36.91 37.87 36.56 37.77 301,279 +0.99(+2.69%)
Aug 05, 2019 35.83 36.89 35.32 36.78 363,279 +0.28(+0.77%)
Aug 02, 2019 36.62 36.97 35.71 36.50 338,600 -0.16(-0.44%)
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.