Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 40.23 40.74 40.17 40.38 1,876,400 -0.02(-0.05%)
Nov 27, 2019 40.59 40.75 40.32 40.40 5,298,000 -0.11(-0.27%)
Nov 26, 2019 40.12 40.57 39.64 40.51 8,037,405 +0.42(+1.05%)
Nov 25, 2019 39.57 40.24 39.09 40.09 6,902,734 +0.57(+1.44%)
Nov 22, 2019 38.98 39.56 38.77 39.52 4,415,400 +0.54(+1.39%)
Nov 21, 2019 39.00 39.50 38.52 38.98 5,115,417 -0.03(-0.08%)
Nov 20, 2019 39.23 39.48 38.53 39.01 5,065,308 -0.37(-0.94%)
Nov 19, 2019 39.41 39.68 38.84 39.38 6,753,002 +0.04(+0.10%)
Nov 18, 2019 38.40 39.35 37.88 39.34 7,007,779 +0.77(+2.00%)
Nov 15, 2019 38.25 38.89 37.75 38.57 7,693,000 +0.94(+2.50%)
Nov 14, 2019 37.20 38.17 36.97 37.63 5,789,066 +0.78(+2.12%)
Nov 13, 2019 37.50 37.62 36.67 36.85 5,242,745 -0.91(-2.41%)
Nov 12, 2019 38.52 38.71 37.29 37.76 10,050,915 -1.42(-3.62%)
Nov 11, 2019 38.21 39.22 37.76 39.18 8,863,501 +1.07(+2.81%)
Nov 08, 2019 37.87 38.13 37.20 38.11 3,723,600 +0.31(+0.82%)
Nov 07, 2019 37.35 38.30 37.22 37.80 4,795,853 +0.98(+2.66%)
Nov 06, 2019 37.39 37.53 36.76 36.82 3,332,545 -0.67(-1.79%)
Nov 05, 2019 37.39 37.83 37.23 37.49 3,994,400 +0.35(+0.94%)
Nov 04, 2019 36.95 37.24 36.74 37.14 4,234,907 +0.40(+1.09%)
Nov 01, 2019 36.28 36.88 36.07 36.74 3,681,900 +0.70(+1.94%)
Oct 31, 2019 35.46 36.05 35.02 36.04 7,308,703 +0.46(+1.29%)
Oct 30, 2019 36.10 36.10 35.05 35.58 5,622,034 -0.61(-1.69%)
Oct 29, 2019 35.81 36.40 35.68 36.19 4,057,575 +0.34(+0.95%)
Oct 28, 2019 36.27 36.56 35.85 35.85 3,426,916 -0.19(-0.53%)
Oct 25, 2019 35.67 36.80 35.65 36.04 4,334,100 +0.29(+0.81%)
Oct 24, 2019 36.56 36.58 35.08 35.75 8,335,909 -0.74(-2.03%)
Oct 23, 2019 36.43 36.61 35.87 36.49 5,007,587 +0.15(+0.41%)
Oct 22, 2019 36.31 36.53 35.76 36.34 6,114,364 -0.01(-0.03%)
Oct 21, 2019 36.91 37.09 36.25 36.35 5,821,054 -0.40(-1.09%)
Oct 18, 2019 37.52 37.98 36.74 36.75 5,967,900 -1.03(-2.73%)
Oct 17, 2019 38.10 38.29 36.25 37.78 10,459,502 -0.32(-0.84%)
Oct 16, 2019 38.14 38.61 37.98 38.10 3,403,732 +0.03(+0.08%)
Oct 15, 2019 38.01 38.40 37.62 38.07 4,055,977 +0.13(+0.34%)
Oct 14, 2019 38.31 38.34 37.52 37.94 3,667,402 -0.49(-1.28%)
Oct 11, 2019 38.11 39.02 38.11 38.43 3,254,100 +0.77(+2.04%)
Oct 10, 2019 37.64 38.16 37.48 37.66 3,240,659 +0.38(+1.02%)
Oct 09, 2019 37.62 37.86 37.28 37.28 2,993,626 +0.11(+0.30%)
Oct 08, 2019 38.40 38.45 37.10 37.17 6,492,496 -1.59(-4.10%)
Oct 07, 2019 38.91 39.23 38.47 38.76 4,222,288 -0.28(-0.72%)
Oct 04, 2019 38.61 39.36 38.33 39.04 5,835,600 +0.59(+1.53%)
Oct 03, 2019 38.40 38.72 37.88 38.45 3,643,157 -0.07(-0.18%)
Oct 02, 2019 39.83 39.91 38.52 38.52 4,573,085 -1.65(-4.11%)
Oct 01, 2019 40.62 41.08 39.88 40.17 2,611,143 -0.20(-0.50%)
Sep 30, 2019 40.45 40.73 40.24 40.37 2,987,376 +0.05(+0.12%)
Sep 27, 2019 40.36 40.80 40.08 40.32 2,874,800 +0.02(+0.05%)
Sep 26, 2019 41.28 41.34 40.29 40.30 3,472,480 -0.94(-2.28%)
Sep 25, 2019 41.26 41.56 40.81 41.24 3,810,217 -0.07(-0.17%)
Sep 24, 2019 41.76 42.07 40.69 41.31 7,618,669 -0.66(-1.57%)
Sep 23, 2019 41.81 42.27 41.50 41.97 6,236,573 +0.09(+0.21%)
Sep 20, 2019 42.52 42.69 41.83 41.88 8,192,400 -0.51(-1.20%)
Sep 19, 2019 43.50 43.81 42.21 42.39 5,336,588 -0.99(-2.28%)
Sep 18, 2019 43.27 43.57 42.86 43.38 4,605,866 +0.08(+0.18%)
Sep 17, 2019 43.96 44.07 42.99 43.30 5,612,671 -0.75(-1.70%)
Sep 16, 2019 43.51 44.08 43.30 44.05 4,705,309 +0.23(+0.52%)
Sep 13, 2019 44.16 44.56 43.57 43.82 4,590,100 +0.00(+0.00%)
Sep 12, 2019 43.75 44.21 42.95 43.82 5,926,471 +0.01(+0.02%)
Sep 11, 2019 44.41 44.67 43.38 43.81 5,968,022 -0.65(-1.46%)
Sep 10, 2019 43.96 44.94 43.96 44.46 5,604,850 +0.35(+0.79%)
Sep 09, 2019 43.51 44.15 43.16 44.11 6,928,134 +0.66(+1.52%)
Sep 06, 2019 42.75 43.52 42.75 43.45 5,877,950 +0.63(+1.47%)
Sep 05, 2019 41.81 42.91 41.33 42.82 5,710,073 +1.32(+3.19%)
Sep 04, 2019 41.61 41.76 40.84 41.50 5,409,440 +0.38(+0.92%)
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.