Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 41.03 41.34 40.76 40.99 2,226,795 -0.15(-0.36%)
Sep 27, 2019 41.31 41.43 40.75 41.14 1,743,905 -0.23(-0.55%)
Sep 26, 2019 41.59 41.70 41.29 41.37 1,629,900 -0.11(-0.28%)
Sep 25, 2019 41.07 41.56 41.07 41.48 1,472,274 +0.20(+0.47%)
Sep 24, 2019 40.94 41.35 40.93 41.29 1,853,230 +0.29(+0.72%)
Sep 23, 2019 40.68 41.08 40.65 40.99 1,946,274 +0.41(+1.00%)
Sep 20, 2019 41.28 41.28 40.46 40.59 3,430,912 -0.56(-1.37%)
Sep 19, 2019 41.28 41.54 41.03 41.15 2,085,195 +0.01(+0.02%)
Sep 18, 2019 40.94 41.18 40.78 41.14 2,399,968 +0.33(+0.80%)
Sep 17, 2019 41.00 41.24 40.53 40.81 2,389,109 -0.23(-0.56%)
Sep 16, 2019 40.57 41.22 40.57 41.04 2,247,793 +0.49(+1.21%)
Sep 13, 2019 40.09 40.67 40.09 40.55 3,734,050 +0.34(+0.85%)
Sep 12, 2019 40.37 40.39 39.91 40.21 1,568,428 +0.13(+0.33%)
Sep 11, 2019 39.45 40.33 39.44 40.08 2,195,358 +0.37(+0.92%)
Sep 10, 2019 39.44 39.78 39.24 39.71 1,851,035 +0.29(+0.72%)
Sep 09, 2019 39.14 39.59 39.06 39.43 2,782,623 +0.29(+0.73%)
Sep 06, 2019 39.36 39.47 38.94 39.14 2,924,945 -0.06(-0.15%)
Sep 05, 2019 38.85 39.59 38.77 39.20 2,769,202 +0.04(+0.10%)
Sep 04, 2019 39.46 39.54 38.94 39.16 1,888,689 -0.10(-0.25%)
Sep 03, 2019 39.61 39.72 39.00 39.26 2,853,214 -0.43(-1.09%)
Aug 30, 2019 39.13 39.75 39.08 39.69 3,524,477 +0.60(+1.54%)
Aug 29, 2019 38.99 39.32 38.59 39.09 3,634,008 +0.19(+0.48%)
Aug 28, 2019 38.78 39.01 38.39 38.90 4,291,920 +0.12(+0.32%)
Aug 27, 2019 39.48 39.64 38.69 38.78 5,762,744 -0.64(-1.63%)
Aug 26, 2019 39.58 39.62 39.03 39.42 2,056,671 -0.10(-0.25%)
Aug 23, 2019 40.74 40.77 39.39 39.52 3,435,694 -0.32(-0.80%)
Aug 22, 2019 39.88 40.05 39.41 39.84 2,261,931 -0.19(-0.47%)
Aug 21, 2019 39.79 40.37 39.62 40.02 14,910,216 +0.49(+1.24%)
Aug 20, 2019 40.03 40.48 39.44 39.53 4,842,246 -0.36(-0.90%)
Aug 19, 2019 39.33 40.15 39.13 39.89 3,194,645 +0.58(+1.47%)
Aug 16, 2019 38.19 39.44 38.16 39.31 2,299,047 +1.35(+3.57%)
Aug 15, 2019 37.92 38.42 37.74 37.96 2,109,858 +0.04(+0.11%)
Aug 14, 2019 38.35 38.39 37.73 37.92 1,589,077 -0.45(-1.17%)
Aug 13, 2019 38.26 38.79 38.16 38.37 1,351,369 -0.22(-0.57%)
Aug 12, 2019 38.90 38.90 38.31 38.59 934,346 -0.24(-0.61%)
Aug 09, 2019 39.52 39.62 38.81 38.82 1,265,775 -0.81(-2.04%)
Aug 08, 2019 38.66 39.68 38.47 39.63 2,291,071 +1.11(+2.89%)
Aug 07, 2019 38.47 38.71 37.77 38.52 2,404,500 -0.09(-0.23%)
Aug 06, 2019 39.79 40.24 37.21 38.61 3,363,059 -1.42(-3.54%)
Aug 05, 2019 41.35 41.35 39.50 40.03 1,791,794 -1.41(-3.40%)
Aug 02, 2019 41.65 41.94 41.35 41.43 1,294,117 -0.19(-0.47%)
Aug 01, 2019 41.35 41.99 40.94 41.63 2,205,125 +0.25(+0.61%)
Jul 31, 2019 41.66 42.02 41.31 41.38 2,707,372 -0.10(-0.23%)
Jul 30, 2019 41.65 42.19 41.35 41.47 1,326,538 -0.16(-0.39%)
Jul 29, 2019 41.30 41.69 41.18 41.64 2,161,065 +0.40(+0.96%)
Jul 26, 2019 41.16 41.61 40.96 41.24 1,317,206 +0.19(+0.47%)
Jul 25, 2019 40.98 41.25 40.88 41.05 2,323,665 +0.06(+0.16%)
Jul 24, 2019 40.75 41.09 40.66 40.98 1,410,819 +0.29(+0.72%)
Jul 23, 2019 40.58 40.96 40.19 40.69 1,400,677 +0.20(+0.50%)
Jul 22, 2019 40.88 40.92 40.39 40.49 1,216,513 -0.23(-0.58%)
Jul 19, 2019 41.55 41.81 40.72 40.72 1,020,378 -1.05(-2.52%)
Jul 18, 2019 41.96 42.02 41.44 41.77 1,568,722 -0.31(-0.73%)
Jul 17, 2019 42.81 42.84 42.01 42.08 1,732,033 -0.52(-1.22%)
Jul 16, 2019 42.58 42.67 42.33 42.60 1,187,916 -0.04(-0.09%)
Jul 15, 2019 42.91 42.91 42.50 42.64 1,267,317 -0.20(-0.47%)
Jul 12, 2019 43.12 43.13 42.53 42.84 1,284,115 -0.21(-0.49%)
Jul 11, 2019 42.98 43.18 42.60 43.05 1,753,806 +0.06(+0.13%)
Jul 10, 2019 43.14 43.29 42.90 43.00 1,138,706 +0.04(+0.09%)
Jul 09, 2019 43.01 43.03 42.56 42.96 1,456,724 -0.14(-0.32%)
Jul 08, 2019 42.79 43.10 42.69 43.09 1,567,678 +0.25(+0.59%)
Jul 05, 2019 42.24 42.88 42.18 42.84 1,154,345 +0.38(+0.90%)
Jul 03, 2019 43.44 43.59 41.89 42.46 1,874,438 -1.26(-2.89%)
Jul 02, 2019 43.39 43.77 43.18 43.73 1,031,132 +0.53(+1.24%)
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.