Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.35 40.35 38.45 38.71 424,869 -1.87(-4.60%)
Oct 30, 2019 40.53 40.71 39.98 40.58 208,117 -0.14(-0.35%)
Oct 29, 2019 40.39 41.06 40.27 40.72 303,701 +0.16(+0.39%)
Oct 28, 2019 40.82 41.40 40.33 40.56 277,326 +0.04(+0.09%)
Oct 25, 2019 39.43 40.65 39.37 40.52 185,680 +0.83(+2.08%)
Oct 24, 2019 40.28 40.28 39.38 39.70 226,246 -0.20(-0.49%)
Oct 23, 2019 39.73 40.04 39.30 39.89 226,143 +0.41(+1.03%)
Oct 22, 2019 38.93 39.77 38.21 39.48 290,521 +0.44(+1.11%)
Oct 21, 2019 39.48 39.94 39.01 39.05 201,808 +0.18(+0.46%)
Oct 18, 2019 38.96 39.25 38.81 38.87 207,299 -0.05(-0.14%)
Oct 17, 2019 38.81 39.12 38.57 38.92 376,371 +0.52(+1.34%)
Oct 16, 2019 37.83 39.06 37.74 38.41 278,752 -0.55(-1.41%)
Oct 15, 2019 38.83 39.57 38.52 38.96 287,624 +0.20(+0.53%)
Oct 14, 2019 39.11 39.47 38.22 38.76 233,390 -0.75(-1.91%)
Oct 11, 2019 38.71 39.90 38.71 39.51 212,141 +1.63(+4.29%)
Oct 10, 2019 38.09 38.46 37.60 37.89 185,702 -0.04(-0.12%)
Oct 09, 2019 37.97 38.19 37.51 37.93 187,849 +0.34(+0.90%)
Oct 08, 2019 37.97 38.14 37.42 37.59 216,176 -0.83(-2.17%)
Oct 07, 2019 38.61 39.18 38.39 38.43 344,117 -0.39(-1.01%)
Oct 04, 2019 38.54 39.00 38.14 38.82 336,679 +0.42(+1.09%)
Oct 03, 2019 38.09 38.48 37.47 38.40 329,088 +0.02(+0.05%)
Oct 02, 2019 38.21 38.81 37.87 38.38 298,484 -0.39(-1.01%)
Oct 01, 2019 40.49 41.13 38.61 38.77 159,415 -1.47(-3.66%)
Sep 30, 2019 39.74 40.44 39.50 40.25 206,059 +0.61(+1.55%)
Sep 27, 2019 40.19 40.78 39.62 39.64 193,787 -0.43(-1.06%)
Sep 26, 2019 39.97 40.26 39.55 40.06 206,503 -0.15(-0.38%)
Sep 25, 2019 39.48 40.41 39.39 40.21 255,781 +0.79(+2.00%)
Sep 24, 2019 40.37 40.58 39.28 39.42 608,453 -1.08(-2.67%)
Sep 23, 2019 39.76 40.75 39.65 40.51 237,128 +0.28(+0.71%)
Sep 20, 2019 40.49 40.81 40.04 40.22 631,808 -0.08(-0.20%)
Sep 19, 2019 40.47 41.14 40.23 40.30 298,027 -0.05(-0.13%)
Sep 18, 2019 40.52 40.68 39.93 40.35 414,343 -0.44(-1.09%)
Sep 17, 2019 41.15 41.15 40.33 40.80 319,941 -0.72(-1.73%)
Sep 16, 2019 41.83 42.18 41.22 41.52 485,732 -0.43(-1.02%)
Sep 13, 2019 42.28 42.66 41.46 41.94 336,566 +0.28(+0.66%)
Sep 12, 2019 41.67 41.89 40.75 41.67 398,992 -0.06(-0.15%)
Sep 11, 2019 40.92 41.73 39.53 41.73 360,045 +1.02(+2.51%)
Sep 10, 2019 39.05 40.71 38.46 40.71 484,763 +1.80(+4.63%)
Sep 09, 2019 37.65 39.08 37.28 38.91 431,631 +1.47(+3.91%)
Sep 06, 2019 37.02 37.66 36.70 37.44 407,055 +0.51(+1.37%)
Sep 05, 2019 35.99 37.16 35.99 36.94 345,270 +1.45(+4.08%)
Sep 04, 2019 35.19 35.67 35.06 35.49 261,397 +0.99(+2.86%)
Sep 03, 2019 34.93 35.02 34.24 34.50 400,003 -1.02(-2.88%)
Aug 30, 2019 35.41 35.81 35.17 35.52 241,756 +0.47(+1.34%)
Aug 29, 2019 34.81 35.50 34.81 35.05 285,600 +0.75(+2.17%)
Aug 28, 2019 33.42 34.45 33.11 34.31 368,890 +0.92(+2.74%)
Aug 27, 2019 33.91 33.93 33.19 33.39 329,460 -0.10(-0.29%)
Aug 26, 2019 33.90 34.06 33.30 33.49 327,848 +0.13(+0.40%)
Aug 23, 2019 34.02 34.56 33.25 33.36 496,755 -0.87(-2.55%)
Aug 22, 2019 34.13 34.69 34.08 34.23 333,190 +0.22(+0.65%)
Aug 21, 2019 34.32 34.57 33.97 34.01 321,362 +0.18(+0.55%)
Aug 20, 2019 33.95 34.25 33.59 33.82 356,251 -0.34(-1.00%)
Aug 19, 2019 34.47 34.48 34.08 34.17 449,285 +0.42(+1.25%)
Aug 16, 2019 33.39 33.97 33.30 33.74 482,098 +0.57(+1.72%)
Aug 15, 2019 33.23 33.58 32.92 33.17 394,464 -0.05(-0.16%)
Aug 14, 2019 33.59 33.60 33.00 33.22 471,952 -1.09(-3.18%)
Aug 13, 2019 33.21 35.36 33.02 34.32 422,551 +0.77(+2.28%)
Aug 12, 2019 33.77 33.77 33.12 33.55 354,438 -0.08(-0.24%)
Aug 09, 2019 35.26 35.26 33.57 33.63 522,093 -1.75(-4.95%)
Aug 08, 2019 34.58 35.63 34.16 35.38 735,552 +1.23(+3.61%)
Aug 07, 2019 33.60 34.57 33.23 34.15 700,494 -0.18(-0.54%)
Aug 06, 2019 35.13 35.57 32.66 34.33 1,010,997 -0.45(-1.29%)
Aug 05, 2019 34.76 35.48 34.00 34.78 878,449 -1.64(-4.49%)
Aug 02, 2019 36.96 37.12 35.76 36.42 510,162 -0.99(-2.64%)
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.