Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 39.92 40.92 39.75 40.32 187,208 +0.67(+1.68%)
Sep 27, 2019 40.38 40.71 39.50 39.66 153,295 -0.40(-0.99%)
Sep 26, 2019 40.44 40.52 39.89 40.05 110,928 -0.08(-0.21%)
Sep 25, 2019 39.17 40.40 39.17 40.14 206,116 +0.82(+2.10%)
Sep 24, 2019 39.81 39.98 38.86 39.31 140,694 -0.38(-0.96%)
Sep 23, 2019 39.31 40.01 39.12 39.69 153,446 -0.08(-0.21%)
Sep 20, 2019 40.16 40.50 39.64 39.78 220,814 -0.34(-0.85%)
Sep 19, 2019 40.72 41.11 40.04 40.12 77,657 -0.48(-1.19%)
Sep 18, 2019 40.89 40.89 40.16 40.60 87,711 -0.25(-0.61%)
Sep 17, 2019 41.15 41.60 40.05 40.85 82,253 -0.39(-0.94%)
Sep 16, 2019 40.75 41.55 40.75 41.24 143,800 +0.27(+0.66%)
Sep 13, 2019 41.02 41.38 40.62 40.97 100,792 +0.19(+0.48%)
Sep 12, 2019 40.87 41.16 40.03 40.78 103,717 +0.12(+0.30%)
Sep 11, 2019 40.21 40.78 39.76 40.66 93,386 +0.56(+1.39%)
Sep 10, 2019 39.20 40.19 38.87 40.10 185,400 +0.93(+2.39%)
Sep 09, 2019 37.77 39.20 37.74 39.16 131,806 +1.44(+3.83%)
Sep 06, 2019 38.28 38.54 37.64 37.72 83,183 -0.49(-1.28%)
Sep 05, 2019 37.92 38.83 37.92 38.21 166,212 +0.74(+1.98%)
Sep 04, 2019 37.78 38.14 37.31 37.47 91,874 +0.13(+0.35%)
Sep 03, 2019 37.95 37.98 37.03 37.34 84,992 -0.86(-2.25%)
Aug 30, 2019 38.53 38.72 38.10 38.20 115,376 -0.02(-0.05%)
Aug 29, 2019 37.60 38.26 37.60 38.22 157,795 +1.04(+2.79%)
Aug 28, 2019 36.58 37.54 36.33 37.18 306,042 +0.57(+1.57%)
Aug 27, 2019 37.59 37.67 36.58 36.61 117,142 -0.69(-1.86%)
Aug 26, 2019 37.53 38.05 37.05 37.30 132,847 +0.19(+0.50%)
Aug 23, 2019 38.59 38.66 36.96 37.12 211,955 -1.46(-3.79%)
Aug 22, 2019 38.88 39.71 38.54 38.58 109,903 -0.32(-0.83%)
Aug 21, 2019 38.77 39.13 38.58 38.91 102,801 +0.49(+1.28%)
Aug 20, 2019 38.92 39.05 38.28 38.42 157,168 -0.56(-1.43%)
Aug 19, 2019 38.54 39.18 38.30 38.97 149,272 +0.81(+2.11%)
Aug 16, 2019 37.69 38.30 37.69 38.17 146,813 +0.55(+1.45%)
Aug 15, 2019 38.14 38.19 37.39 37.62 77,004 -0.28(-0.73%)
Aug 14, 2019 38.93 38.94 37.68 37.90 300,401 -1.67(-4.21%)
Aug 13, 2019 38.76 40.20 38.76 39.56 86,215 +0.79(+2.03%)
Aug 12, 2019 39.71 39.71 38.68 38.78 77,590 -1.09(-2.74%)
Aug 09, 2019 40.62 40.62 39.51 39.87 84,047 -0.87(-2.14%)
Aug 08, 2019 40.34 41.33 40.33 40.74 291,170 +0.69(+1.71%)
Aug 07, 2019 39.55 40.12 39.04 40.05 108,875 +0.12(+0.30%)
Aug 06, 2019 39.79 40.03 39.39 39.93 328,488 +0.11(+0.28%)
Aug 05, 2019 40.22 40.28 39.18 39.82 156,639 -1.22(-2.98%)
Aug 02, 2019 41.94 41.95 40.71 41.04 187,973 -1.18(-2.81%)
Aug 01, 2019 43.07 43.99 41.95 42.23 121,816 -0.89(-2.06%)
Jul 31, 2019 43.28 44.00 42.94 43.12 265,426 -0.37(-0.85%)
Jul 30, 2019 42.79 43.74 42.59 43.49 123,462 +0.48(+1.12%)
Jul 29, 2019 43.52 43.80 42.73 43.01 114,892 -0.46(-1.06%)
Jul 26, 2019 43.29 43.49 42.72 43.47 229,348 +0.39(+0.90%)
Jul 25, 2019 42.50 43.22 42.34 43.08 162,355 +0.53(+1.24%)
Jul 24, 2019 41.41 42.64 41.41 42.55 124,038 +0.86(+2.06%)
Jul 23, 2019 41.14 41.83 40.81 41.69 411,512 +0.83(+2.04%)
Jul 22, 2019 41.87 42.15 40.53 40.86 106,185 -1.02(-2.43%)
Jul 19, 2019 41.85 42.42 41.61 41.88 189,593 -0.06(-0.15%)
Jul 18, 2019 42.06 42.42 41.79 41.94 143,068 -0.28(-0.66%)
Jul 17, 2019 42.68 42.89 42.10 42.22 122,056 -0.48(-1.12%)
Jul 16, 2019 42.47 42.87 42.47 42.70 148,701 +0.08(+0.19%)
Jul 15, 2019 42.64 42.68 42.24 42.62 95,226 +0.04(+0.09%)
Jul 12, 2019 41.83 42.67 41.71 42.58 202,124 +0.76(+1.81%)
Jul 11, 2019 43.03 43.41 41.65 41.82 159,397 -1.27(-2.95%)
Jul 10, 2019 43.63 44.07 42.92 43.09 199,426 -0.32(-0.74%)
Jul 09, 2019 44.94 44.97 43.36 43.42 227,395 -1.64(-3.64%)
Jul 08, 2019 44.79 46.44 43.80 45.06 890,410 +2.55(+5.99%)
Jul 05, 2019 41.87 42.58 41.08 42.51 146,496 +0.63(+1.50%)
Jul 03, 2019 42.22 42.44 41.73 41.89 68,748 -0.29(-0.68%)
Jul 02, 2019 42.47 42.79 41.67 42.17 108,328 -0.26(-0.61%)
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.