Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 41.19 41.31 40.89 41.07 899,195 +0.05(+0.13%)
Sep 27, 2019 41.38 41.73 40.77 41.02 597,298 +0.02(+0.04%)
Sep 26, 2019 41.27 41.47 40.76 41.00 663,216 -0.41(-0.99%)
Sep 25, 2019 40.70 41.67 40.52 41.41 1,225,447 +0.77(+1.90%)
Sep 24, 2019 41.55 41.92 40.40 40.63 1,379,732 -0.83(-2.01%)
Sep 23, 2019 40.96 41.66 40.73 41.47 807,904 +0.06(+0.15%)
Sep 20, 2019 41.54 42.15 41.28 41.41 1,598,274 -0.02(-0.04%)
Sep 19, 2019 42.34 42.34 41.37 41.42 870,443 -1.02(-2.41%)
Sep 18, 2019 41.95 42.82 41.40 42.45 830,613 +0.38(+0.90%)
Sep 17, 2019 42.18 42.18 41.48 42.07 751,715 -0.38(-0.90%)
Sep 16, 2019 42.39 42.84 42.25 42.45 824,625 -0.48(-1.12%)
Sep 13, 2019 42.96 43.12 42.39 42.93 851,376 +0.53(+1.24%)
Sep 12, 2019 41.92 42.56 41.32 42.40 608,969 +0.01(+0.02%)
Sep 11, 2019 42.10 42.42 41.14 42.39 717,358 +0.32(+0.75%)
Sep 10, 2019 41.17 42.10 41.06 42.08 755,401 +1.12(+2.74%)
Sep 09, 2019 39.45 41.02 39.34 40.95 785,987 +1.90(+4.87%)
Sep 06, 2019 39.17 39.34 38.75 39.05 541,804 -0.22(-0.55%)
Sep 05, 2019 38.47 39.46 38.42 39.27 725,779 +1.49(+3.93%)
Sep 04, 2019 37.84 37.94 37.45 37.78 728,612 +0.17(+0.46%)
Sep 03, 2019 38.25 38.25 37.32 37.61 947,634 -1.00(-2.58%)
Aug 30, 2019 39.13 39.36 38.57 38.60 692,398 -0.34(-0.88%)
Aug 29, 2019 38.21 39.04 38.17 38.95 813,399 +1.09(+2.87%)
Aug 28, 2019 37.12 37.97 37.01 37.86 639,926 +0.44(+1.16%)
Aug 27, 2019 38.12 38.29 36.95 37.43 1,011,341 -0.58(-1.53%)
Aug 26, 2019 37.54 38.03 37.22 38.01 1,032,244 +0.75(+2.02%)
Aug 23, 2019 37.77 38.35 37.08 37.25 1,199,230 -1.01(-2.63%)
Aug 22, 2019 38.18 38.42 37.96 38.26 843,264 +0.39(+1.03%)
Aug 21, 2019 38.02 38.13 37.70 37.87 715,396 +0.28(+0.75%)
Aug 20, 2019 38.10 38.24 37.45 37.59 684,333 -0.80(-2.08%)
Aug 19, 2019 38.90 39.21 38.39 38.39 714,930 -0.05(-0.14%)
Aug 16, 2019 37.85 38.66 37.79 38.44 809,563 +0.90(+2.39%)
Aug 15, 2019 37.53 38.24 37.17 37.54 1,438,140 +0.54(+1.47%)
Aug 14, 2019 38.08 38.18 36.56 37.00 1,382,307 -1.87(-4.80%)
Aug 13, 2019 39.79 40.30 38.85 38.87 1,760,316 -1.59(-3.92%)
Aug 12, 2019 40.79 40.94 40.21 40.45 413,784 -0.84(-2.04%)
Aug 09, 2019 41.57 41.83 40.92 41.30 476,823 -0.47(-1.13%)
Aug 08, 2019 41.02 41.96 40.79 41.77 845,482 +1.27(+3.13%)
Aug 07, 2019 40.01 40.59 39.43 40.50 1,094,255 -0.61(-1.49%)
Aug 06, 2019 41.10 41.27 40.43 41.11 917,302 +0.43(+1.06%)
Aug 05, 2019 41.80 41.99 40.21 40.68 1,116,381 -2.35(-5.46%)
Aug 02, 2019 43.33 43.40 42.39 43.03 467,105 -0.43(-0.99%)
Aug 01, 2019 45.27 45.69 43.37 43.46 692,499 -2.01(-4.41%)
Jul 31, 2019 45.60 45.89 45.26 45.46 695,491 -0.17(-0.37%)
Jul 30, 2019 44.91 45.63 44.73 45.63 275,862 +0.29(+0.63%)
Jul 29, 2019 45.65 45.76 45.24 45.35 532,068 -0.31(-0.67%)
Jul 26, 2019 45.52 45.80 45.28 45.65 522,365 +0.40(+0.89%)
Jul 25, 2019 46.31 46.45 45.11 45.25 528,990 -1.09(-2.35%)
Jul 24, 2019 45.78 46.41 45.15 46.34 934,325 +0.39(+0.84%)
Jul 23, 2019 45.42 46.16 44.79 45.95 944,329 +0.84(+1.85%)
Jul 22, 2019 45.22 45.35 44.86 45.11 835,599 -0.25(-0.56%)
Jul 19, 2019 45.15 45.55 45.04 45.36 542,602 +0.22(+0.48%)
Jul 18, 2019 45.02 45.38 44.88 45.15 496,776 +0.10(+0.22%)
Jul 17, 2019 45.65 45.65 44.83 45.05 700,226 -0.75(-1.63%)
Jul 16, 2019 45.89 46.04 45.37 45.80 579,598 +0.05(+0.10%)
Jul 15, 2019 46.70 46.86 45.66 45.75 553,780 -0.61(-1.32%)
Jul 12, 2019 46.03 46.52 45.84 46.36 415,513 +0.33(+0.72%)
Jul 11, 2019 45.52 46.15 45.36 46.03 558,171 +0.51(+1.13%)
Jul 10, 2019 46.69 46.83 45.48 45.52 790,262 -1.02(-2.18%)
Jul 09, 2019 46.04 46.62 46.02 46.53 573,793 +0.25(+0.54%)
Jul 08, 2019 46.69 47.01 46.01 46.28 780,942 -0.68(-1.46%)
Jul 05, 2019 46.99 47.37 46.66 46.97 459,877 +0.12(+0.25%)
Jul 03, 2019 46.50 47.03 46.27 46.85 208,257 +0.56(+1.20%)
Jul 02, 2019 46.47 47.09 46.07 46.29 517,997 -0.49(-1.04%)
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.