Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 38.44 39.11 38.44 39.00 2,724,116 +0.56(+1.45%)
Sep 27, 2019 38.35 38.69 38.04 38.44 2,459,626 +0.14(+0.36%)
Sep 26, 2019 37.75 38.32 37.75 38.30 2,529,330 +0.20(+0.51%)
Sep 25, 2019 37.98 38.24 37.51 38.10 5,925,720 +0.12(+0.32%)
Sep 24, 2019 39.22 39.38 37.77 37.98 5,173,125 -1.22(-3.11%)
Sep 23, 2019 38.85 39.53 38.47 39.20 2,328,214 +0.03(+0.09%)
Sep 20, 2019 39.13 39.74 39.05 39.17 4,142,944 -0.02(-0.04%)
Sep 19, 2019 40.07 40.07 39.15 39.18 2,159,099 -0.22(-0.57%)
Sep 18, 2019 39.39 39.47 38.98 39.41 2,124,030 -0.08(-0.20%)
Sep 17, 2019 39.50 39.57 38.93 39.49 2,610,790 -0.03(-0.08%)
Sep 16, 2019 39.56 39.77 39.41 39.52 1,814,195 -0.32(-0.81%)
Sep 13, 2019 39.99 40.14 39.20 39.84 2,015,277 +0.19(+0.48%)
Sep 12, 2019 40.10 40.10 39.38 39.65 3,392,147 -0.63(-1.56%)
Sep 11, 2019 39.86 40.34 39.27 40.28 3,757,940 +0.23(+0.57%)
Sep 10, 2019 39.23 40.12 39.11 40.05 3,898,130 +0.80(+2.04%)
Sep 09, 2019 38.27 39.36 38.12 39.25 3,644,803 +1.19(+3.12%)
Sep 06, 2019 38.25 38.51 37.95 38.07 2,872,017 +0.08(+0.21%)
Sep 05, 2019 36.93 38.21 36.93 37.99 4,515,353 +1.53(+4.19%)
Sep 04, 2019 36.17 36.61 36.05 36.46 3,432,325 +0.68(+1.90%)
Sep 03, 2019 36.25 36.46 35.39 35.78 3,943,518 -0.74(-2.01%)
Aug 30, 2019 36.66 36.95 36.35 36.52 3,144,551 +0.10(+0.28%)
Aug 29, 2019 36.07 36.48 35.86 36.42 3,978,567 +0.83(+2.33%)
Aug 28, 2019 35.17 35.80 34.85 35.59 4,334,017 +0.26(+0.73%)
Aug 27, 2019 35.48 35.75 35.22 35.33 2,364,173 +0.13(+0.38%)
Aug 26, 2019 35.27 35.40 34.76 35.20 2,296,515 +0.37(+1.06%)
Aug 23, 2019 35.70 35.86 34.61 34.83 3,140,601 -1.06(-2.96%)
Aug 22, 2019 36.33 36.69 35.75 35.89 2,239,186 -0.33(-0.92%)
Aug 21, 2019 36.23 36.46 36.04 36.23 1,972,142 +0.37(+1.03%)
Aug 20, 2019 36.10 36.25 35.74 35.86 3,190,449 -0.28(-0.77%)
Aug 19, 2019 36.59 36.74 36.00 36.14 2,127,145 +0.22(+0.62%)
Aug 16, 2019 35.79 36.14 35.60 35.92 2,682,069 +0.43(+1.22%)
Aug 15, 2019 35.37 35.66 35.14 35.48 2,195,361 +0.20(+0.57%)
Aug 14, 2019 36.29 36.44 35.21 35.28 3,316,321 -1.67(-4.52%)
Aug 13, 2019 35.80 37.57 35.69 36.95 3,301,545 +1.05(+2.92%)
Aug 12, 2019 35.85 36.10 35.65 35.90 2,818,115 -0.24(-0.66%)
Aug 09, 2019 36.67 36.67 35.85 36.14 2,335,795 -0.71(-1.94%)
Aug 08, 2019 36.28 36.88 36.28 36.86 2,374,450 +0.69(+1.90%)
Aug 07, 2019 35.77 36.29 35.48 36.17 3,121,738 -0.15(-0.41%)
Aug 06, 2019 35.87 36.50 35.85 36.32 3,322,525 +0.61(+1.71%)
Aug 05, 2019 36.67 36.88 35.44 35.71 4,931,500 -1.55(-4.15%)
Aug 02, 2019 37.73 37.83 36.76 37.26 3,980,920 -0.51(-1.35%)
Aug 01, 2019 38.82 39.29 37.57 37.77 3,187,301 -1.11(-2.85%)
Jul 31, 2019 39.32 39.55 38.47 38.87 3,709,977 -0.46(-1.17%)
Jul 30, 2019 39.10 39.37 38.35 39.33 2,240,600 -0.30(-0.76%)
Jul 29, 2019 39.74 40.07 39.55 39.63 2,199,478 -0.09(-0.22%)
Jul 26, 2019 39.70 39.92 39.30 39.72 2,654,427 +0.00(+0.00%)
Jul 25, 2019 40.14 40.14 39.33 39.72 3,086,654 -0.26(-0.65%)
Jul 24, 2019 38.44 40.13 38.44 39.98 4,521,377 +1.61(+4.20%)
Jul 23, 2019 37.14 38.66 37.13 38.37 6,300,888 +0.04(+0.10%)
Jul 22, 2019 38.54 38.87 38.24 38.33 4,154,480 -0.09(-0.25%)
Jul 19, 2019 38.57 38.94 38.29 38.43 5,274,033 +0.14(+0.36%)
Jul 18, 2019 38.81 38.89 37.83 38.29 4,400,685 -0.59(-1.51%)
Jul 17, 2019 40.20 40.20 38.87 38.87 3,602,747 -1.35(-3.35%)
Jul 16, 2019 39.63 40.28 39.42 40.22 3,081,537 +0.59(+1.50%)
Jul 15, 2019 39.99 40.13 39.19 39.63 3,308,622 -0.35(-0.87%)
Jul 12, 2019 39.40 40.01 39.40 39.98 2,316,489 +0.75(+1.91%)
Jul 11, 2019 39.10 39.26 38.74 39.23 1,905,006 +0.15(+0.38%)
Jul 10, 2019 39.34 39.62 38.92 39.08 2,322,079 -0.07(-0.17%)
Jul 09, 2019 39.05 39.20 38.87 39.15 2,300,175 -0.02(-0.04%)
Jul 08, 2019 39.00 39.30 38.92 39.16 2,028,535 +0.03(+0.07%)
Jul 05, 2019 39.31 39.31 38.45 39.14 2,343,373 -0.33(-0.83%)
Jul 03, 2019 39.63 39.76 39.15 39.46 1,437,093 -0.08(-0.21%)
Jul 02, 2019 39.39 39.80 39.34 39.55 2,543,193 -0.52(-1.29%)
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.