Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 38.09 38.22 37.48 38.07 52,800 -0.21(-0.55%)
Nov 27, 2019 38.09 38.89 37.92 38.28 135,400 +0.33(+0.87%)
Nov 26, 2019 37.95 38.37 37.70 37.95 180,968 -0.02(-0.05%)
Nov 25, 2019 37.23 38.10 37.05 37.97 108,553 +0.87(+2.35%)
Nov 22, 2019 37.32 37.63 36.52 37.10 81,200 -0.05(-0.13%)
Nov 21, 2019 37.45 37.60 36.84 37.15 84,868 -0.34(-0.91%)
Nov 20, 2019 37.52 38.17 37.27 37.49 139,381 -0.17(-0.45%)
Nov 19, 2019 37.50 38.14 37.26 37.66 118,750 +0.42(+1.13%)
Nov 18, 2019 38.20 38.55 37.16 37.24 160,613 -1.15(-3.00%)
Nov 15, 2019 38.87 39.01 38.18 38.39 113,700 -0.10(-0.26%)
Nov 14, 2019 39.08 39.54 38.45 38.49 118,118 -0.54(-1.38%)
Nov 13, 2019 38.81 39.78 38.60 39.03 212,185 +0.00(+0.00%)
Nov 12, 2019 39.38 39.78 38.77 39.03 190,287 -0.36(-0.91%)
Nov 11, 2019 39.04 39.64 38.98 39.39 187,602 -0.11(-0.28%)
Nov 08, 2019 38.73 39.58 38.59 39.50 273,600 +0.57(+1.46%)
Nov 07, 2019 39.23 39.64 38.74 38.93 165,661 +0.01(+0.03%)
Nov 06, 2019 39.39 39.50 38.78 38.92 140,212 -0.50(-1.27%)
Nov 05, 2019 39.69 40.04 39.04 39.42 252,551 -0.28(-0.71%)
Nov 04, 2019 39.75 40.03 39.09 39.70 120,852 +0.25(+0.63%)
Nov 01, 2019 39.03 39.47 38.85 39.45 217,700 +0.66(+1.70%)
Oct 31, 2019 38.60 38.88 38.09 38.79 141,783 +0.06(+0.15%)
Oct 30, 2019 38.63 38.88 38.26 38.73 108,861 -0.25(-0.64%)
Oct 29, 2019 38.73 39.69 38.38 38.98 137,208 +0.21(+0.54%)
Oct 28, 2019 38.57 39.33 38.41 38.77 98,301 +0.55(+1.44%)
Oct 25, 2019 37.86 38.51 37.65 38.22 133,700 +0.35(+0.92%)
Oct 24, 2019 38.62 38.68 37.50 37.87 94,581 -0.58(-1.51%)
Oct 23, 2019 39.50 39.50 38.30 38.45 91,698 -0.91(-2.31%)
Oct 22, 2019 39.38 39.89 39.04 39.36 238,736 -0.09(-0.23%)
Oct 21, 2019 39.33 39.84 39.20 39.45 119,833 +0.57(+1.47%)
Oct 18, 2019 38.82 39.03 38.49 38.88 99,000 -0.19(-0.49%)
Oct 17, 2019 39.00 39.34 38.58 39.07 155,820 +0.33(+0.85%)
Oct 16, 2019 38.69 39.26 38.42 38.74 116,937 -0.13(-0.33%)
Oct 15, 2019 38.55 39.52 38.22 38.87 144,455 +0.55(+1.44%)
Oct 14, 2019 38.75 39.00 38.05 38.32 212,232 -0.58(-1.49%)
Oct 11, 2019 39.18 40.21 38.84 38.90 254,100 +0.35(+0.91%)
Oct 10, 2019 38.32 38.94 38.19 38.55 311,973 +0.53(+1.39%)
Oct 09, 2019 37.53 38.78 37.34 38.02 319,728 +0.90(+2.42%)
Oct 08, 2019 40.00 41.00 35.81 37.12 698,900 -5.89(-13.69%)
Oct 07, 2019 42.72 43.28 42.26 43.01 226,514 +0.21(+0.49%)
Oct 04, 2019 42.24 42.92 42.13 42.80 153,800 +0.47(+1.11%)
Oct 03, 2019 42.17 42.41 41.64 42.33 107,829 +0.18(+0.43%)
Oct 02, 2019 42.30 42.75 41.72 42.15 287,965 -0.58(-1.36%)
Oct 01, 2019 43.81 44.32 42.49 42.73 142,404 -0.83(-1.91%)
Sep 30, 2019 43.13 44.21 42.95 43.56 173,292 +0.72(+1.68%)
Sep 27, 2019 43.62 43.97 42.67 42.84 141,900 -0.43(-0.99%)
Sep 26, 2019 43.69 43.77 43.09 43.27 102,683 -0.09(-0.21%)
Sep 25, 2019 42.32 43.64 42.32 43.36 190,795 +0.89(+2.10%)
Sep 24, 2019 43.01 43.19 41.98 42.47 130,236 -0.41(-0.96%)
Sep 23, 2019 42.47 43.22 42.26 42.88 142,040 -0.09(-0.21%)
Sep 20, 2019 43.38 43.75 42.82 42.97 204,400 -0.37(-0.85%)
Sep 19, 2019 43.99 44.41 43.26 43.34 71,885 -0.52(-1.19%)
Sep 18, 2019 44.17 44.17 43.38 43.86 81,191 -0.27(-0.61%)
Sep 17, 2019 44.45 44.94 43.26 44.13 76,139 -0.42(-0.94%)
Sep 16, 2019 44.02 44.89 44.02 44.55 133,111 +0.29(+0.66%)
Sep 13, 2019 44.31 44.70 43.88 44.26 93,300 +0.21(+0.48%)
Sep 12, 2019 44.15 44.46 43.25 44.05 96,008 +0.13(+0.30%)
Sep 11, 2019 43.44 44.06 42.95 43.92 86,445 +0.60(+1.39%)
Sep 10, 2019 42.35 43.42 41.99 43.32 171,619 +1.01(+2.39%)
Sep 09, 2019 40.80 42.35 40.77 42.31 122,009 +1.56(+3.83%)
Sep 06, 2019 41.35 41.63 40.66 40.75 77,000 -0.53(-1.28%)
Sep 05, 2019 40.96 41.95 40.96 41.28 153,857 +0.80(+1.98%)
Sep 04, 2019 40.81 41.20 40.31 40.48 85,045 +0.14(+0.35%)
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.