Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 43.40 43.47 43.14 43.33 31,020 +0.52(+1.22%)
Sep 27, 2019 43.19 43.26 42.75 42.81 33,022 -0.09(-0.20%)
Sep 26, 2019 43.11 43.21 42.80 42.89 26,759 -0.39(-0.90%)
Sep 25, 2019 43.02 43.29 42.77 43.28 40,457 +0.36(+0.84%)
Sep 24, 2019 43.10 43.15 42.70 42.92 314,555 -0.51(-1.18%)
Sep 23, 2019 43.33 43.57 43.31 43.44 38,559 +0.27(+0.62%)
Sep 20, 2019 43.40 43.45 43.17 43.17 40,594 -0.29(-0.68%)
Sep 19, 2019 43.79 43.89 43.46 43.46 37,905 -0.54(-1.23%)
Sep 18, 2019 44.26 44.26 43.74 44.01 26,867 -0.20(-0.45%)
Sep 17, 2019 43.78 44.28 43.69 44.21 29,310 -0.22(-0.49%)
Sep 16, 2019 44.55 44.85 44.30 44.42 29,628 -0.29(-0.66%)
Sep 13, 2019 44.88 45.05 44.71 44.72 25,660 -0.25(-0.55%)
Sep 12, 2019 45.31 45.31 44.91 44.97 32,315 -0.40(-0.88%)
Sep 11, 2019 45.07 45.41 44.99 45.37 31,986 -0.06(-0.13%)
Sep 10, 2019 45.68 45.93 45.33 45.42 61,852 +1.58(+3.60%)
Sep 09, 2019 43.69 43.89 43.29 43.84 44,471 +0.70(+1.63%)
Sep 06, 2019 43.00 43.29 42.89 43.14 25,029 +0.46(+1.07%)
Sep 05, 2019 42.90 43.07 42.60 42.68 40,258 -0.40(-0.93%)
Sep 04, 2019 42.71 43.10 42.71 43.08 57,773 +0.49(+1.16%)
Sep 03, 2019 42.53 42.59 42.20 42.59 38,451 +0.11(+0.27%)
Aug 30, 2019 42.73 42.81 42.39 42.48 37,334 -0.15(-0.36%)
Aug 29, 2019 42.51 42.67 42.49 42.63 32,171 +0.24(+0.56%)
Aug 28, 2019 42.38 42.54 42.33 42.39 42,331 -0.17(-0.40%)
Aug 27, 2019 42.77 42.86 42.42 42.56 53,057 -0.15(-0.36%)
Aug 26, 2019 42.80 43.04 42.63 42.71 44,795 +0.36(+0.85%)
Aug 23, 2019 43.20 43.20 42.35 42.35 46,379 -0.34(-0.80%)
Aug 22, 2019 42.88 43.21 42.26 42.69 45,725 -0.48(-1.10%)
Aug 21, 2019 43.23 43.28 42.94 43.17 40,140 +0.43(+1.00%)
Aug 20, 2019 42.79 43.20 42.74 42.74 45,583 +0.13(+0.31%)
Aug 19, 2019 43.25 43.25 42.45 42.61 39,405 -0.78(-1.80%)
Aug 16, 2019 43.52 43.63 43.37 43.39 53,740 +0.25(+0.57%)
Aug 15, 2019 43.29 43.48 42.98 43.14 71,364 +2.21(+5.39%)
Aug 14, 2019 40.96 41.20 40.77 40.93 62,281 -0.47(-1.13%)
Aug 13, 2019 40.91 41.61 40.91 41.40 38,818 +0.44(+1.07%)
Aug 12, 2019 40.95 41.19 40.75 40.96 22,459 -0.51(-1.24%)
Aug 09, 2019 41.35 41.77 41.25 41.48 45,537 +0.47(+1.14%)
Aug 08, 2019 40.93 41.07 40.81 41.01 25,289 +0.29(+0.72%)
Aug 07, 2019 40.53 40.73 40.26 40.72 41,857 -0.31(-0.76%)
Aug 06, 2019 40.94 41.08 40.46 41.03 68,984 +0.56(+1.39%)
Aug 05, 2019 40.68 40.81 40.37 40.47 44,558 -1.04(-2.50%)
Aug 02, 2019 41.49 41.55 41.14 41.51 34,284 -0.25(-0.59%)
Aug 01, 2019 42.54 42.86 41.71 41.75 39,993 -0.79(-1.86%)
Jul 31, 2019 42.56 42.88 42.43 42.54 31,196 -0.25(-0.58%)
Jul 30, 2019 43.00 43.07 42.70 42.79 53,133 -0.37(-0.86%)
Jul 29, 2019 42.67 43.17 42.67 43.16 30,595 -0.18(-0.42%)
Jul 26, 2019 43.46 43.57 43.14 43.34 31,971 -0.56(-1.28%)
Jul 25, 2019 44.18 44.18 43.85 43.90 15,301 -0.46(-1.03%)
Jul 24, 2019 44.49 44.56 44.35 44.36 23,938 -0.52(-1.17%)
Jul 23, 2019 44.73 44.90 44.46 44.88 41,821 +0.34(+0.77%)
Jul 22, 2019 44.77 44.84 44.47 44.54 43,586 -0.79(-1.74%)
Jul 19, 2019 45.46 45.51 45.31 45.33 23,767 +0.03(+0.06%)
Jul 18, 2019 45.19 45.50 45.15 45.30 14,852 +0.38(+0.85%)
Jul 17, 2019 45.27 45.27 44.92 44.92 24,465 -0.13(-0.30%)
Jul 16, 2019 45.39 45.50 45.04 45.05 39,356 -0.34(-0.75%)
Jul 15, 2019 45.37 45.39 45.09 45.39 27,907 -0.09(-0.19%)
Jul 12, 2019 45.83 45.83 45.20 45.48 40,279 -0.87(-1.87%)
Jul 11, 2019 46.75 46.75 46.03 46.34 26,149 -0.48(-1.02%)
Jul 10, 2019 47.14 47.14 46.78 46.82 21,191 -0.17(-0.36%)
Jul 09, 2019 46.73 47.07 46.73 46.99 42,647 +0.25(+0.53%)
Jul 08, 2019 46.72 47.87 46.38 46.74 94,122 -0.82(-1.72%)
Jul 05, 2019 47.31 47.56 47.08 47.56 63,311 -0.63(-1.30%)
Jul 03, 2019 47.84 48.19 47.65 48.19 22,926 +0.29(+0.62%)
Jul 02, 2019 48.07 48.33 47.78 47.89 30,391 -0.45(-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.