Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 38.39 38.58 38.18 38.37 23,282,598 -0.11(-0.29%)
Oct 30, 2019 38.41 38.82 38.30 38.48 20,890,494 +0.27(+0.71%)
Oct 29, 2019 38.00 38.76 37.92 38.21 30,559,097 +0.93(+2.49%)
Oct 28, 2019 36.86 37.48 36.82 37.28 24,473,151 +0.51(+1.39%)
Oct 25, 2019 36.40 36.88 36.31 36.77 16,601,200 +0.38(+1.04%)
Oct 24, 2019 36.75 36.84 36.26 36.39 19,022,991 -0.38(-1.03%)
Oct 23, 2019 36.31 36.78 36.22 36.77 13,301,303 +0.34(+0.93%)
Oct 22, 2019 36.41 36.70 36.25 36.43 13,811,980 -0.03(-0.08%)
Oct 21, 2019 36.65 36.68 36.36 36.46 12,584,548 +0.00(+0.00%)
Oct 18, 2019 36.43 36.70 36.35 36.46 13,491,200 +0.00(+0.00%)
Oct 17, 2019 36.49 36.81 36.37 36.46 14,561,548 +0.12(+0.33%)
Oct 16, 2019 36.63 36.75 36.32 36.34 13,721,939 -0.16(-0.44%)
Oct 15, 2019 36.45 36.74 36.41 36.50 14,419,547 +0.20(+0.55%)
Oct 14, 2019 36.16 36.35 35.98 36.30 8,417,029 +0.19(+0.53%)
Oct 11, 2019 36.14 36.58 36.07 36.11 17,523,600 +0.32(+0.89%)
Oct 10, 2019 35.67 36.01 35.60 35.79 11,720,779 +0.10(+0.28%)
Oct 09, 2019 35.65 35.89 35.53 35.69 12,954,206 +0.26(+0.73%)
Oct 08, 2019 35.65 35.88 35.42 35.43 14,042,458 -0.40(-1.12%)
Oct 07, 2019 35.82 36.26 35.80 35.83 11,168,930 -0.10(-0.28%)
Oct 04, 2019 35.49 35.98 35.45 35.93 17,168,000 +0.48(+1.35%)
Oct 03, 2019 34.71 35.47 34.60 35.45 21,140,928 +0.75(+2.16%)
Oct 02, 2019 35.26 35.27 34.65 34.70 21,353,303 -0.73(-2.06%)
Oct 01, 2019 35.93 36.02 35.43 35.43 20,926,631 -0.50(-1.39%)
Sep 30, 2019 36.31 36.31 35.92 35.93 16,338,350 -0.29(-0.80%)
Sep 27, 2019 35.86 36.34 35.72 36.22 16,682,900 +0.44(+1.23%)
Sep 26, 2019 36.07 36.24 35.56 35.78 16,196,047 -0.12(-0.33%)
Sep 25, 2019 35.91 36.35 35.70 35.90 19,296,114 -0.11(-0.31%)
Sep 24, 2019 36.27 36.58 35.98 36.01 22,994,786 -0.23(-0.63%)
Sep 23, 2019 36.38 36.59 36.23 36.24 16,436,303 -0.45(-1.23%)
Sep 20, 2019 36.89 37.25 36.48 36.69 43,916,800 +0.18(+0.49%)
Sep 19, 2019 36.42 36.76 36.34 36.51 16,879,317 +0.13(+0.36%)
Sep 18, 2019 36.57 36.72 36.26 36.38 18,699,773 -0.12(-0.33%)
Sep 17, 2019 36.79 36.80 36.35 36.50 21,245,476 -0.33(-0.90%)
Sep 16, 2019 36.46 37.01 36.35 36.83 18,858,706 -0.08(-0.22%)
Sep 13, 2019 37.39 37.60 36.61 36.91 22,864,800 -0.37(-0.99%)
Sep 12, 2019 37.57 37.62 37.05 37.28 15,835,738 -0.13(-0.35%)
Sep 11, 2019 37.74 37.76 36.90 37.41 16,093,009 +0.03(+0.08%)
Sep 10, 2019 36.59 37.38 36.02 37.38 30,598,131 +0.55(+1.49%)
Sep 09, 2019 36.59 36.84 36.13 36.83 23,411,364 +0.33(+0.90%)
Sep 06, 2019 36.36 36.56 36.11 36.50 19,804,000 +0.16(+0.44%)
Sep 05, 2019 36.11 36.48 35.88 36.34 20,965,247 +0.51(+1.42%)
Sep 04, 2019 36.30 36.40 35.70 35.83 19,609,206 -0.29(-0.80%)
Sep 03, 2019 35.61 36.28 35.51 36.12 25,260,959 +0.57(+1.60%)
Aug 30, 2019 35.62 35.72 35.28 35.55 17,907,300 +0.22(+0.62%)
Aug 29, 2019 35.79 35.79 35.22 35.33 18,605,642 +0.25(+0.71%)
Aug 28, 2019 34.36 35.15 34.28 35.08 24,719,579 +0.74(+2.15%)
Aug 27, 2019 35.01 35.09 34.31 34.34 23,449,673 -0.50(-1.44%)
Aug 26, 2019 34.62 34.86 34.48 34.84 16,573,834 +0.50(+1.46%)
Aug 23, 2019 35.21 35.35 34.17 34.34 26,344,200 -0.74(-2.11%)
Aug 22, 2019 34.96 35.23 34.80 35.08 16,065,649 +0.21(+0.60%)
Aug 21, 2019 34.94 35.12 34.82 34.87 18,226,210 +0.26(+0.75%)
Aug 20, 2019 35.10 35.16 34.57 34.61 18,911,551 -0.57(-1.62%)
Aug 19, 2019 34.88 35.32 34.83 35.18 20,869,612 +0.53(+1.53%)
Aug 16, 2019 34.72 35.01 34.49 34.65 28,474,600 +0.17(+0.49%)
Aug 15, 2019 34.30 34.58 33.97 34.48 29,139,494 +0.24(+0.70%)
Aug 14, 2019 34.93 34.98 34.20 34.24 36,643,072 -0.96(-2.73%)
Aug 13, 2019 35.43 35.81 35.15 35.20 43,251,753 -0.20(-0.56%)
Aug 12, 2019 36.31 36.32 34.78 35.40 39,197,811 -0.95(-2.61%)
Aug 09, 2019 36.77 36.83 36.11 36.35 24,090,700 -0.46(-1.25%)
Aug 08, 2019 36.70 36.95 36.60 36.81 22,159,758 +0.23(+0.63%)
Aug 07, 2019 36.65 36.78 35.86 36.58 30,376,762 -0.37(-1.00%)
Aug 06, 2019 37.19 37.31 36.47 36.95 30,345,740 -0.01(-0.03%)
Aug 05, 2019 37.76 37.83 36.41 36.96 43,661,962 -1.04(-2.74%)
Aug 02, 2019 38.25 38.54 37.75 38.00 27,659,900 -0.25(-0.65%)
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.