Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 41.01 41.31 40.73 40.97 2,228,105 -0.15(-0.36%)
Sep 27, 2019 41.29 41.41 40.73 41.12 1,744,931 -0.23(-0.55%)
Sep 26, 2019 41.56 41.68 41.26 41.34 1,630,859 -0.11(-0.28%)
Sep 25, 2019 41.04 41.54 41.04 41.46 1,473,140 +0.20(+0.47%)
Sep 24, 2019 40.92 41.33 40.90 41.26 1,854,320 +0.29(+0.72%)
Sep 23, 2019 40.65 41.05 40.62 40.97 1,947,419 +0.41(+1.00%)
Sep 20, 2019 41.25 41.25 40.44 40.56 3,432,930 -0.56(-1.37%)
Sep 19, 2019 41.25 41.52 41.00 41.12 2,086,422 +0.01(+0.02%)
Sep 18, 2019 40.91 41.16 40.76 41.12 2,401,380 +0.33(+0.80%)
Sep 17, 2019 40.98 41.21 40.50 40.79 2,390,514 -0.23(-0.56%)
Sep 16, 2019 40.55 41.20 40.55 41.02 2,249,115 +0.49(+1.21%)
Sep 13, 2019 40.06 40.64 40.06 40.53 3,736,247 +0.34(+0.85%)
Sep 12, 2019 40.34 40.37 39.89 40.19 1,569,351 +0.13(+0.33%)
Sep 11, 2019 39.43 40.31 39.42 40.06 2,196,649 +0.37(+0.92%)
Sep 10, 2019 39.41 39.76 39.22 39.69 1,852,124 +0.29(+0.72%)
Sep 09, 2019 39.12 39.57 39.04 39.40 2,784,260 +0.29(+0.73%)
Sep 06, 2019 39.34 39.45 38.92 39.12 2,926,665 -0.06(-0.15%)
Sep 05, 2019 38.83 39.57 38.74 39.18 2,770,831 +0.04(+0.10%)
Sep 04, 2019 39.44 39.52 38.92 39.14 1,889,800 -0.10(-0.25%)
Sep 03, 2019 39.58 39.70 38.97 39.23 2,854,892 -0.43(-1.09%)
Aug 30, 2019 39.10 39.73 39.05 39.67 3,526,551 +0.60(+1.54%)
Aug 29, 2019 38.96 39.30 38.57 39.06 3,636,146 +0.19(+0.48%)
Aug 28, 2019 38.75 38.99 38.37 38.88 4,294,445 +0.12(+0.32%)
Aug 27, 2019 39.46 39.62 38.67 38.75 5,766,133 -0.64(-1.63%)
Aug 26, 2019 39.56 39.60 39.01 39.40 2,057,880 -0.10(-0.25%)
Aug 23, 2019 40.72 40.75 39.36 39.49 3,437,715 -0.32(-0.80%)
Aug 22, 2019 39.85 40.02 39.39 39.81 2,263,261 -0.19(-0.47%)
Aug 21, 2019 39.77 40.34 39.59 40.00 14,918,987 +0.49(+1.24%)
Aug 20, 2019 40.01 40.46 39.42 39.51 4,845,094 -0.36(-0.90%)
Aug 19, 2019 39.31 40.13 39.11 39.87 3,196,524 +0.58(+1.47%)
Aug 16, 2019 38.17 39.42 38.14 39.29 2,300,399 +1.35(+3.57%)
Aug 15, 2019 37.90 38.39 37.72 37.94 2,111,100 +0.04(+0.11%)
Aug 14, 2019 38.33 38.37 37.71 37.90 1,590,011 -0.45(-1.17%)
Aug 13, 2019 38.24 38.77 38.14 38.35 1,352,164 -0.22(-0.57%)
Aug 12, 2019 38.88 38.88 38.29 38.57 934,896 -0.24(-0.61%)
Aug 09, 2019 39.49 39.59 38.79 38.80 1,266,520 -0.81(-2.04%)
Aug 08, 2019 38.64 39.65 38.44 39.61 2,292,419 +1.11(+2.89%)
Aug 07, 2019 38.45 38.69 37.74 38.50 2,405,914 -0.09(-0.23%)
Aug 06, 2019 39.77 40.21 37.18 38.59 3,365,037 -1.42(-3.54%)
Aug 05, 2019 41.32 41.32 39.48 40.00 1,792,848 -1.41(-3.40%)
Aug 02, 2019 41.63 41.92 41.33 41.41 1,294,878 -0.19(-0.47%)
Aug 01, 2019 41.32 41.97 40.92 41.60 2,206,422 +0.25(+0.61%)
Jul 31, 2019 41.64 41.99 41.29 41.35 2,708,965 -0.10(-0.23%)
Jul 30, 2019 41.63 42.16 41.33 41.45 1,327,318 -0.16(-0.39%)
Jul 29, 2019 41.27 41.67 41.15 41.61 2,162,336 +0.40(+0.96%)
Jul 26, 2019 41.13 41.59 40.94 41.22 1,317,981 +0.19(+0.47%)
Jul 25, 2019 40.96 41.22 40.85 41.02 2,325,032 +0.06(+0.16%)
Jul 24, 2019 40.72 41.06 40.64 40.96 1,411,649 +0.29(+0.72%)
Jul 23, 2019 40.56 40.93 40.16 40.67 1,401,501 +0.20(+0.50%)
Jul 22, 2019 40.86 40.89 40.37 40.46 1,217,228 -0.23(-0.58%)
Jul 19, 2019 41.52 41.79 40.70 40.70 1,020,978 -1.05(-2.52%)
Jul 18, 2019 41.94 41.99 41.42 41.75 1,569,645 -0.31(-0.73%)
Jul 17, 2019 42.79 42.81 41.98 42.06 1,733,052 -0.52(-1.22%)
Jul 16, 2019 42.55 42.65 42.31 42.58 1,188,615 -0.04(-0.10%)
Jul 15, 2019 42.88 42.88 42.48 42.62 1,268,062 -0.20(-0.47%)
Jul 12, 2019 43.09 43.10 42.51 42.82 1,284,871 -0.21(-0.49%)
Jul 11, 2019 42.96 43.16 42.58 43.03 1,754,838 +0.06(+0.13%)
Jul 10, 2019 43.11 43.26 42.88 42.97 1,139,376 +0.04(+0.09%)
Jul 09, 2019 42.98 43.00 42.53 42.93 1,457,581 -0.14(-0.32%)
Jul 08, 2019 42.77 43.08 42.66 43.07 1,568,600 +0.25(+0.59%)
Jul 05, 2019 42.21 42.85 42.15 42.82 1,155,024 +0.38(+0.90%)
Jul 03, 2019 43.42 43.56 41.86 42.44 1,875,541 -1.26(-2.89%)
Jul 02, 2019 43.36 43.75 43.16 43.70 1,031,739 +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.