Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 41.00 41.00 39.00 40.00 52,051 -0.40(-0.99%)
Oct 30, 2019 43.00 43.60 39.80 40.40 207,696 -2.80(-6.48%)
Oct 29, 2019 44.00 44.00 42.60 43.20 28,907 -0.60(-1.37%)
Oct 28, 2019 44.20 44.20 43.60 43.80 16,361 -0.40(-0.90%)
Oct 25, 2019 43.60 44.40 43.20 44.20 21,590 +0.60(+1.38%)
Oct 24, 2019 44.40 44.40 43.40 43.60 12,698 -0.60(-1.36%)
Oct 23, 2019 44.00 44.60 43.40 44.20 14,487 +0.40(+0.91%)
Oct 22, 2019 43.20 44.20 43.10 43.80 17,593 +0.00(+0.00%)
Oct 21, 2019 44.40 44.60 43.60 43.80 17,864 -0.40(-0.90%)
Oct 18, 2019 44.00 44.40 43.60 44.20 15,675 +0.00(+0.00%)
Oct 17, 2019 44.00 44.40 43.80 44.20 15,285 +0.20(+0.45%)
Oct 16, 2019 44.00 44.20 43.60 44.00 19,102 +0.00(+0.00%)
Oct 15, 2019 43.60 44.38 43.20 44.00 19,168 +0.40(+0.92%)
Oct 14, 2019 43.20 44.10 42.40 43.60 12,436 -0.20(-0.46%)
Oct 11, 2019 42.60 44.10 42.40 43.80 25,995 +1.60(+3.79%)
Oct 10, 2019 41.40 42.60 41.00 42.20 15,204 +0.60(+1.44%)
Oct 09, 2019 42.20 42.80 40.20 41.60 62,643 -0.60(-1.42%)
Oct 08, 2019 42.60 42.80 41.80 42.20 18,812 -0.80(-1.86%)
Oct 07, 2019 43.60 44.00 43.00 43.00 21,609 -0.40(-0.92%)
Oct 04, 2019 43.00 44.00 42.20 43.40 19,530 +0.00(+0.00%)
Oct 03, 2019 43.20 44.60 43.00 43.40 18,671 -0.40(-0.91%)
Oct 02, 2019 43.60 44.10 42.60 43.80 34,604 -0.40(-0.90%)
Oct 01, 2019 44.40 44.80 42.00 44.20 45,028 +0.20(+0.45%)
Sep 30, 2019 44.20 44.70 42.80 44.00 28,988 -0.20(-0.45%)
Sep 27, 2019 45.20 46.00 43.60 44.20 36,425 -1.40(-3.07%)
Sep 26, 2019 45.80 46.00 44.20 45.60 33,559 -0.20(-0.44%)
Sep 25, 2019 45.60 46.00 44.65 45.80 54,317 -0.20(-0.43%)
Sep 24, 2019 50.00 50.00 43.40 46.00 89,469 -4.20(-8.37%)
Sep 23, 2019 50.00 50.60 48.40 50.20 28,072 +0.20(+0.40%)
Sep 20, 2019 50.20 52.20 50.00 50.00 48,350 -0.40(-0.79%)
Sep 19, 2019 53.20 53.60 50.40 50.40 26,163 -2.60(-4.91%)
Sep 18, 2019 52.00 54.40 51.00 53.00 37,348 +0.80(+1.53%)
Sep 17, 2019 54.60 56.00 52.20 52.20 31,942 -2.20(-4.04%)
Sep 16, 2019 49.80 55.20 49.20 54.40 93,439 +3.40(+6.67%)
Sep 13, 2019 48.60 51.40 47.20 51.00 47,050 +2.20(+4.51%)
Sep 12, 2019 50.00 50.20 48.00 48.80 24,568 -0.80(-1.61%)
Sep 11, 2019 48.40 50.00 48.20 49.60 36,537 +1.60(+3.33%)
Sep 10, 2019 47.00 49.00 46.80 48.00 45,418 +0.80(+1.69%)
Sep 09, 2019 47.00 48.80 46.60 47.20 31,935 +0.20(+0.43%)
Sep 06, 2019 47.80 47.80 46.60 47.00 19,590 -0.80(-1.67%)
Sep 05, 2019 46.60 47.80 46.20 47.80 31,887 +1.40(+3.02%)
Sep 04, 2019 46.20 47.00 45.20 46.40 17,172 +0.40(+0.87%)
Sep 03, 2019 46.00 46.80 45.00 46.00 26,660 -0.60(-1.29%)
Aug 30, 2019 48.20 50.20 46.00 46.60 47,750 -0.40(-0.85%)
Aug 29, 2019 43.80 49.40 43.60 47.00 73,511 +3.60(+8.29%)
Aug 28, 2019 42.00 43.80 41.40 43.40 26,976 +1.40(+3.33%)
Aug 27, 2019 44.40 44.60 41.20 42.00 47,073 -1.40(-3.23%)
Aug 26, 2019 44.60 44.60 42.00 43.40 42,731 -0.60(-1.36%)
Aug 23, 2019 44.40 45.40 43.20 44.00 41,915 -1.00(-2.22%)
Aug 22, 2019 45.80 45.84 44.60 45.00 33,364 -0.60(-1.32%)
Aug 21, 2019 46.00 46.00 44.60 45.60 32,029 -0.40(-0.87%)
Aug 20, 2019 47.00 47.10 45.70 46.00 17,583 -0.60(-1.29%)
Aug 19, 2019 45.40 47.00 45.20 46.60 43,389 +1.20(+2.64%)
Aug 16, 2019 44.40 45.40 43.80 45.40 29,735 +1.20(+2.71%)
Aug 15, 2019 45.40 46.00 44.00 44.20 43,904 -1.00(-2.21%)
Aug 14, 2019 45.20 45.60 43.80 45.20 39,455 -0.20(-0.44%)
Aug 13, 2019 43.80 46.20 43.80 45.40 47,093 +1.00(+2.25%)
Aug 12, 2019 44.80 45.80 43.60 44.40 49,035 -0.40(-0.89%)
Aug 09, 2019 45.80 45.97 44.40 44.80 57,550 -1.00(-2.18%)
Aug 08, 2019 47.20 47.80 44.40 45.80 58,798 -1.00(-2.14%)
Aug 07, 2019 46.20 47.60 44.60 46.80 39,012 +1.20(+2.63%)
Aug 06, 2019 45.80 49.40 44.20 45.60 101,005 -2.60(-5.39%)
Aug 05, 2019 46.80 49.40 46.40 48.20 64,473 -0.20(-0.41%)
Aug 02, 2019 50.80 51.60 45.80 48.40 69,890 -2.60(-5.10%)
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.