Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 38.54 38.84 38.48 38.70 2,131,269 +0.17(+0.44%)
Sep 27, 2019 38.65 38.70 38.34 38.54 1,628,342 +0.00(+0.00%)
Sep 26, 2019 38.49 38.66 38.24 38.54 1,986,106 +0.21(+0.55%)
Sep 25, 2019 38.09 38.43 38.05 38.32 2,535,000 +0.30(+0.79%)
Sep 24, 2019 37.96 38.09 37.75 38.02 4,056,973 +0.32(+0.85%)
Sep 23, 2019 38.08 38.41 37.69 37.70 1,944,636 -0.30(-0.79%)
Sep 20, 2019 38.12 38.21 37.82 38.01 2,926,995 -0.02(-0.05%)
Sep 19, 2019 38.08 38.27 37.85 38.02 1,808,426 +0.00(+0.00%)
Sep 18, 2019 38.40 38.67 37.67 38.02 2,068,957 -0.19(-0.49%)
Sep 17, 2019 37.89 38.49 37.80 38.21 1,655,481 +0.30(+0.79%)
Sep 16, 2019 37.92 38.06 37.54 37.91 1,822,897 -0.13(-0.35%)
Sep 13, 2019 38.70 39.10 37.89 38.04 3,546,831 -0.90(-2.32%)
Sep 12, 2019 39.39 39.59 38.81 38.94 3,546,872 -0.48(-1.21%)
Sep 11, 2019 38.59 39.45 38.40 39.42 3,716,541 +0.77(+1.99%)
Sep 10, 2019 37.59 38.66 37.59 38.65 2,761,801 +0.67(+1.77%)
Sep 09, 2019 37.77 38.00 37.51 37.98 1,993,793 +0.27(+0.73%)
Sep 06, 2019 37.78 37.84 37.54 37.70 1,665,967 +0.04(+0.12%)
Sep 05, 2019 37.94 38.00 37.49 37.66 2,701,795 +0.02(+0.05%)
Sep 04, 2019 37.91 38.18 37.47 37.64 3,228,342 -0.27(-0.72%)
Sep 03, 2019 37.54 37.96 37.33 37.92 2,604,520 +0.20(+0.54%)
Aug 30, 2019 37.82 38.06 37.54 37.71 1,856,912 +0.14(+0.38%)
Aug 29, 2019 37.62 37.73 37.23 37.57 2,009,891 +0.13(+0.35%)
Aug 28, 2019 37.59 37.77 37.34 37.44 2,067,632 -0.10(-0.26%)
Aug 27, 2019 37.71 37.79 37.32 37.54 2,887,020 -0.19(-0.52%)
Aug 26, 2019 37.41 37.73 36.93 37.73 3,432,031 +0.56(+1.50%)
Aug 23, 2019 37.79 37.84 36.64 37.17 4,013,460 -0.84(-2.21%)
Aug 22, 2019 37.39 38.14 36.44 38.01 6,403,021 +1.75(+4.83%)
Aug 21, 2019 36.37 36.49 35.96 36.26 4,330,868 +0.06(+0.17%)
Aug 20, 2019 36.36 36.69 36.09 36.20 3,423,603 -0.27(-0.75%)
Aug 19, 2019 36.88 36.94 36.21 36.47 3,432,853 -0.21(-0.58%)
Aug 16, 2019 36.73 36.82 36.52 36.69 2,565,555 +0.05(+0.14%)
Aug 15, 2019 36.23 36.72 36.06 36.63 2,341,793 +0.62(+1.72%)
Aug 14, 2019 36.87 36.91 36.00 36.01 2,780,798 -0.97(-2.63%)
Aug 13, 2019 37.10 37.53 36.88 36.99 3,509,315 -0.04(-0.11%)
Aug 12, 2019 36.82 37.13 36.73 37.03 2,499,604 +0.11(+0.30%)
Aug 09, 2019 37.00 37.31 36.88 36.92 3,166,862 -0.06(-0.17%)
Aug 08, 2019 36.19 37.08 36.03 36.98 3,529,121 +0.79(+2.18%)
Aug 07, 2019 35.82 36.34 35.54 36.19 4,975,823 +0.33(+0.91%)
Aug 06, 2019 36.11 36.11 35.58 35.86 3,669,895 -0.19(-0.52%)
Aug 05, 2019 36.62 36.97 35.88 36.05 3,964,417 -0.56(-1.52%)
Aug 02, 2019 36.57 37.06 36.46 36.61 4,177,741 +0.12(+0.32%)
Aug 01, 2019 36.44 37.21 36.31 36.49 3,644,378 +0.21(+0.59%)
Jul 31, 2019 36.69 36.94 35.90 36.28 2,488,338 -0.57(-1.54%)
Jul 30, 2019 36.74 37.04 36.60 36.85 1,469,495 +0.17(+0.46%)
Jul 29, 2019 36.62 36.92 36.42 36.68 1,419,716 +0.05(+0.14%)
Jul 26, 2019 36.24 36.78 36.11 36.62 1,609,135 +0.49(+1.35%)
Jul 25, 2019 35.67 36.23 35.46 36.14 2,127,017 +0.37(+1.04%)
Jul 24, 2019 36.31 36.43 35.67 35.77 3,866,533 -0.65(-1.80%)
Jul 23, 2019 36.68 36.76 36.38 36.42 2,026,886 -0.19(-0.51%)
Jul 22, 2019 36.48 36.86 36.47 36.61 1,960,216 +0.09(+0.24%)
Jul 19, 2019 36.98 37.06 36.47 36.52 1,695,908 -0.47(-1.27%)
Jul 18, 2019 36.55 37.12 36.38 36.99 2,065,416 +0.52(+1.43%)
Jul 17, 2019 36.55 36.56 36.23 36.47 2,141,413 -0.03(-0.07%)
Jul 16, 2019 36.52 36.72 36.33 36.49 2,512,445 -0.01(-0.02%)
Jul 15, 2019 36.29 36.53 36.16 36.50 1,218,110 +0.20(+0.56%)
Jul 12, 2019 36.42 36.46 36.13 36.30 1,692,179 +0.00(+0.00%)
Jul 11, 2019 36.46 36.46 35.93 36.30 2,401,726 -0.07(-0.19%)
Jul 10, 2019 36.20 36.38 36.02 36.37 2,279,663 +0.11(+0.29%)
Jul 09, 2019 36.38 36.46 36.12 36.26 2,644,044 -0.17(-0.46%)
Jul 08, 2019 36.56 36.71 36.18 36.43 1,756,797 -0.11(-0.31%)
Jul 05, 2019 36.59 36.60 36.31 36.54 1,229,441 -0.24(-0.65%)
Jul 03, 2019 36.48 36.97 36.38 36.78 1,388,203 +0.50(+1.38%)
Jul 02, 2019 36.10 36.30 35.94 36.28 1,906,922 +0.26(+0.71%)
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.