Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 41.48 41.82 40.88 40.91 377,689 -0.64(-1.53%)
Sep 27, 2019 40.94 41.59 40.72 41.55 335,542 +0.51(+1.23%)
Sep 26, 2019 46.66 47.27 40.47 41.04 1,299,470 -3.95(-8.78%)
Sep 25, 2019 43.57 45.31 43.29 44.99 350,941 +1.39(+3.19%)
Sep 24, 2019 43.64 43.90 43.14 43.60 201,322 +0.18(+0.41%)
Sep 23, 2019 44.74 44.97 43.32 43.42 210,309 -1.57(-3.49%)
Sep 20, 2019 45.19 45.28 43.98 44.99 465,387 -0.17(-0.37%)
Sep 19, 2019 44.79 45.60 44.57 45.16 226,292 +0.50(+1.11%)
Sep 18, 2019 45.04 45.15 43.89 44.66 156,018 -0.51(-1.12%)
Sep 17, 2019 45.13 45.52 44.75 45.17 113,415 +0.25(+0.55%)
Sep 16, 2019 44.94 45.67 44.73 44.92 190,268 -0.17(-0.37%)
Sep 13, 2019 45.67 45.91 45.05 45.09 190,285 -0.16(-0.35%)
Sep 12, 2019 45.23 45.46 44.57 45.25 132,624 -0.05(-0.11%)
Sep 11, 2019 44.57 45.40 44.13 45.30 220,339 +0.83(+1.88%)
Sep 10, 2019 44.41 44.81 43.65 44.46 142,458 +0.15(+0.34%)
Sep 09, 2019 43.68 44.67 43.24 44.32 229,181 +0.82(+1.89%)
Sep 06, 2019 44.36 44.36 43.49 43.49 150,898 -0.72(-1.64%)
Sep 05, 2019 43.81 44.45 43.43 44.22 261,521 +1.02(+2.37%)
Sep 04, 2019 43.20 43.58 42.95 43.19 154,136 +0.38(+0.88%)
Sep 03, 2019 42.20 42.93 41.81 42.82 170,300 +0.17(+0.40%)
Aug 30, 2019 42.86 43.07 42.25 42.65 176,786 +0.00(+0.00%)
Aug 29, 2019 42.24 42.70 42.05 42.65 165,132 +0.86(+2.07%)
Aug 28, 2019 41.22 42.18 41.15 41.78 132,891 +0.40(+0.96%)
Aug 27, 2019 41.02 41.60 40.52 41.39 263,652 +0.56(+1.36%)
Aug 26, 2019 41.05 41.18 40.39 40.83 112,082 +0.13(+0.32%)
Aug 23, 2019 41.64 42.24 40.39 40.70 165,000 -1.14(-2.73%)
Aug 22, 2019 41.94 42.13 41.30 41.84 124,916 +0.03(+0.07%)
Aug 21, 2019 42.29 42.46 41.74 41.81 167,669 -0.22(-0.52%)
Aug 20, 2019 41.96 42.18 41.73 42.03 137,860 -0.06(-0.14%)
Aug 19, 2019 42.51 42.53 41.65 42.09 176,036 +0.18(+0.43%)
Aug 16, 2019 40.75 42.14 40.71 41.91 235,111 +1.41(+3.48%)
Aug 15, 2019 39.71 40.67 39.29 40.50 197,820 +0.92(+2.33%)
Aug 14, 2019 39.92 40.19 39.09 39.58 159,643 -1.05(-2.59%)
Aug 13, 2019 40.30 41.49 40.16 40.63 92,099 +0.18(+0.44%)
Aug 12, 2019 40.47 40.93 40.21 40.45 90,930 -0.21(-0.51%)
Aug 09, 2019 41.67 41.67 40.34 40.66 183,535 -1.04(-2.50%)
Aug 08, 2019 39.59 41.77 39.59 41.70 349,105 +2.12(+5.37%)
Aug 07, 2019 39.23 39.89 39.04 39.58 196,098 -0.26(-0.65%)
Aug 06, 2019 39.42 40.01 39.17 39.84 195,464 +0.67(+1.70%)
Aug 05, 2019 39.40 39.56 38.63 39.17 223,814 -1.07(-2.66%)
Aug 02, 2019 40.24 40.46 39.79 40.24 159,561 -0.41(-1.00%)
Aug 01, 2019 41.59 41.95 40.40 40.65 214,858 -0.90(-2.17%)
Jul 31, 2019 42.06 42.73 41.51 41.56 276,432 -0.52(-1.23%)
Jul 30, 2019 41.40 42.10 41.10 42.07 197,932 +0.28(+0.66%)
Jul 29, 2019 41.87 42.12 41.54 41.79 202,618 -0.17(-0.40%)
Jul 26, 2019 41.95 42.32 41.73 41.96 221,109 +0.07(+0.17%)
Jul 25, 2019 42.07 42.29 41.62 41.89 184,127 -0.36(-0.85%)
Jul 24, 2019 41.30 42.33 41.30 42.25 234,619 +0.91(+2.21%)
Jul 23, 2019 41.23 41.64 41.07 41.34 230,327 +0.28(+0.68%)
Jul 22, 2019 41.85 42.11 40.85 41.06 180,653 -0.79(-1.90%)
Jul 19, 2019 41.70 42.36 41.63 41.85 343,399 +0.29(+0.69%)
Jul 18, 2019 41.57 41.89 41.13 41.57 214,392 +0.18(+0.44%)
Jul 17, 2019 41.35 42.09 40.79 41.38 352,223 -0.20(-0.48%)
Jul 16, 2019 40.59 41.69 40.47 41.58 360,739 +0.77(+1.89%)
Jul 15, 2019 40.81 41.22 39.97 40.81 278,718 -0.13(-0.31%)
Jul 12, 2019 42.17 42.17 40.60 40.94 706,098 -1.30(-3.07%)
Jul 11, 2019 40.98 43.61 40.36 42.23 1,870,297 +3.38(+8.70%)
Jul 10, 2019 39.07 39.35 38.72 38.85 799,585 +0.31(+0.80%)
Jul 09, 2019 37.60 38.56 37.50 38.55 368,733 +1.23(+3.29%)
Jul 08, 2019 37.54 37.61 36.77 37.32 450,190 -0.25(-0.66%)
Jul 05, 2019 36.87 37.58 36.66 37.57 171,453 +0.49(+1.31%)
Jul 03, 2019 36.79 37.12 36.49 37.08 128,867 +0.47(+1.27%)
Jul 02, 2019 36.18 36.82 35.84 36.62 309,702 +0.39(+1.07%)
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.