Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 40.55 41.13 40.03 40.75 362,359 +0.48(+1.20%)
Sep 27, 2019 42.46 43.29 40.07 40.27 280,395 -1.77(-4.21%)
Sep 26, 2019 42.00 42.61 41.82 42.04 224,734 -0.38(-0.89%)
Sep 25, 2019 41.96 42.67 41.36 42.41 284,963 +0.42(+0.99%)
Sep 24, 2019 42.31 42.80 41.51 42.00 272,856 +0.02(+0.05%)
Sep 23, 2019 41.71 42.38 41.28 41.98 265,905 -0.15(-0.37%)
Sep 20, 2019 42.00 43.55 41.69 42.13 441,566 +0.44(+1.04%)
Sep 19, 2019 42.59 43.00 41.70 41.70 235,612 -0.62(-1.46%)
Sep 18, 2019 43.32 43.63 41.70 42.32 351,544 -0.98(-2.26%)
Sep 17, 2019 43.71 44.64 42.55 43.29 368,299 -0.89(-2.02%)
Sep 16, 2019 42.10 44.26 41.80 44.19 366,932 +1.80(+4.25%)
Sep 13, 2019 42.65 43.11 41.89 42.39 282,358 +0.19(+0.46%)
Sep 12, 2019 42.05 42.77 41.34 42.19 427,474 +0.16(+0.39%)
Sep 11, 2019 40.07 42.39 39.16 42.03 593,188 +2.10(+5.26%)
Sep 10, 2019 37.09 40.13 37.09 39.93 719,341 +2.66(+7.14%)
Sep 09, 2019 36.76 37.97 36.69 37.26 325,207 +0.67(+1.83%)
Sep 06, 2019 35.98 36.98 35.40 36.60 333,189 +0.80(+2.24%)
Sep 05, 2019 34.59 36.17 34.27 35.79 542,830 +1.91(+5.63%)
Sep 04, 2019 33.95 34.59 33.74 33.89 181,689 +0.39(+1.16%)
Sep 03, 2019 33.73 33.98 33.22 33.50 286,794 -0.71(-2.08%)
Aug 30, 2019 34.40 34.67 33.90 34.21 216,592 +0.05(+0.14%)
Aug 29, 2019 33.81 34.71 33.67 34.16 177,788 +0.82(+2.46%)
Aug 28, 2019 33.23 33.65 32.56 33.34 160,889 +0.04(+0.12%)
Aug 27, 2019 34.03 34.42 33.21 33.30 247,875 -0.36(-1.06%)
Aug 26, 2019 33.81 33.87 33.15 33.66 179,494 +0.51(+1.54%)
Aug 23, 2019 34.57 34.90 33.04 33.15 274,675 -1.65(-4.75%)
Aug 22, 2019 34.66 34.93 33.99 34.80 218,805 +0.20(+0.59%)
Aug 21, 2019 34.98 35.51 34.29 34.60 154,966 +0.13(+0.36%)
Aug 20, 2019 34.77 34.77 34.07 34.47 154,176 -0.50(-1.44%)
Aug 19, 2019 34.20 35.41 33.96 34.97 300,565 +1.09(+3.22%)
Aug 16, 2019 33.22 34.69 32.99 33.88 364,128 +1.14(+3.48%)
Aug 15, 2019 33.79 34.15 32.71 32.74 441,272 -1.42(-4.16%)
Aug 14, 2019 35.71 36.93 34.00 34.16 431,828 -2.55(-6.95%)
Aug 13, 2019 36.18 37.59 35.81 36.71 331,570 +0.57(+1.58%)
Aug 12, 2019 37.46 37.50 35.88 36.14 366,143 -1.52(-4.03%)
Aug 09, 2019 38.05 38.45 37.28 37.66 388,873 -0.66(-1.71%)
Aug 08, 2019 38.63 40.28 36.33 38.32 988,168 -0.98(-2.48%)
Aug 07, 2019 38.67 39.50 38.55 39.29 297,314 +0.22(+0.57%)
Aug 06, 2019 40.36 40.67 38.65 39.07 286,510 -0.53(-1.34%)
Aug 05, 2019 40.57 40.81 38.96 39.60 329,434 -2.12(-5.07%)
Aug 02, 2019 42.68 43.65 41.03 41.72 328,098 -1.19(-2.77%)
Aug 01, 2019 44.91 44.91 42.53 42.90 366,442 -1.56(-3.50%)
Jul 31, 2019 44.05 44.81 43.82 44.46 438,535 +0.61(+1.39%)
Jul 30, 2019 43.45 44.09 43.15 43.85 329,084 +0.11(+0.24%)
Jul 29, 2019 43.74 43.84 42.63 43.74 307,437 +0.04(+0.09%)
Jul 26, 2019 42.59 44.08 42.26 43.71 318,056 +1.41(+3.33%)
Jul 25, 2019 42.23 43.04 41.52 42.30 233,433 -0.09(-0.21%)
Jul 24, 2019 41.48 42.87 40.18 42.38 532,335 +0.58(+1.39%)
Jul 23, 2019 42.23 42.23 41.05 41.80 222,339 +0.02(+0.05%)
Jul 22, 2019 42.32 42.94 41.40 41.78 376,486 -0.50(-1.19%)
Jul 19, 2019 43.17 43.28 42.02 42.29 419,105 -0.77(-1.79%)
Jul 18, 2019 43.12 43.69 42.13 43.06 423,495 -0.30(-0.69%)
Jul 17, 2019 46.53 47.05 43.05 43.36 1,177,849 -3.11(-6.69%)
Jul 16, 2019 46.13 46.93 45.74 46.47 229,079 +0.25(+0.54%)
Jul 15, 2019 46.20 46.93 46.16 46.22 235,447 -0.07(-0.15%)
Jul 12, 2019 46.28 46.65 45.53 46.28 172,280 +0.21(+0.46%)
Jul 11, 2019 47.35 48.12 45.36 46.07 262,035 -1.27(-2.69%)
Jul 10, 2019 49.03 49.68 47.23 47.35 259,203 -1.33(-2.74%)
Jul 09, 2019 48.46 48.96 48.17 48.68 135,158 -0.40(-0.81%)
Jul 08, 2019 49.34 49.66 48.89 49.08 137,575 -0.60(-1.21%)
Jul 05, 2019 48.70 49.70 47.82 49.67 116,682 +0.41(+0.82%)
Jul 03, 2019 48.53 49.35 48.33 49.27 168,242 +1.19(+2.47%)
Jul 02, 2019 48.60 48.88 47.54 48.08 165,643 -0.70(-1.43%)
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.