Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 36.42 36.42 35.79 36.03 79,191 -1.13(-3.05%)
Nov 27, 2019 37.23 37.31 37.11 37.16 74,248 -0.27(-0.71%)
Nov 26, 2019 37.49 37.50 37.21 37.43 54,771 -0.30(-0.81%)
Nov 25, 2019 37.63 37.82 37.61 37.73 60,905 +0.47(+1.25%)
Nov 22, 2019 37.51 37.51 37.21 37.26 151,967 -0.16(-0.43%)
Nov 21, 2019 37.37 37.49 37.27 37.43 70,629 -0.41(-1.08%)
Nov 20, 2019 37.64 38.04 37.64 37.83 57,531 -0.16(-0.43%)
Nov 19, 2019 38.69 39.10 37.99 38.00 59,989 +0.44(+1.16%)
Nov 18, 2019 37.77 38.02 37.53 37.56 74,642 +0.27(+0.71%)
Nov 15, 2019 37.41 37.44 37.17 37.29 70,462 -0.03(-0.08%)
Nov 14, 2019 37.40 37.53 37.22 37.32 92,454 -0.71(-1.87%)
Nov 13, 2019 38.46 38.46 38.00 38.03 117,926 -1.30(-3.31%)
Nov 12, 2019 39.26 39.39 38.89 39.34 110,433 +0.08(+0.19%)
Nov 11, 2019 39.51 39.51 39.10 39.26 63,314 -1.02(-2.53%)
Nov 08, 2019 40.39 40.57 40.15 40.28 40,489 -0.48(-1.19%)
Nov 07, 2019 41.11 41.11 40.70 40.76 56,175 -0.06(-0.14%)
Nov 06, 2019 40.86 41.00 40.71 40.82 54,494 +0.32(+0.80%)
Nov 05, 2019 40.70 41.11 40.39 40.50 43,618 -0.14(-0.35%)
Nov 04, 2019 41.02 41.24 40.49 40.64 68,510 -0.25(-0.60%)
Nov 01, 2019 40.83 41.10 40.70 40.89 75,510 +0.58(+1.44%)
Oct 31, 2019 40.81 40.82 40.07 40.31 52,077 -0.48(-1.17%)
Oct 30, 2019 40.84 40.84 40.51 40.78 50,100 -0.35(-0.86%)
Oct 29, 2019 41.43 41.46 40.94 41.13 42,121 -1.03(-2.44%)
Oct 28, 2019 42.51 42.59 41.87 42.16 39,135 +0.03(+0.07%)
Oct 25, 2019 42.09 42.36 42.07 42.13 46,168 -0.59(-1.38%)
Oct 24, 2019 42.73 42.75 42.48 42.72 35,363 +0.06(+0.13%)
Oct 23, 2019 42.69 42.80 42.56 42.67 33,774 -0.12(-0.29%)
Oct 22, 2019 42.96 43.16 42.79 42.79 31,419 -0.78(-1.79%)
Oct 21, 2019 43.65 43.67 43.42 43.57 46,848 -0.21(-0.48%)
Oct 18, 2019 43.67 43.97 43.67 43.78 47,220 +0.34(+0.79%)
Oct 17, 2019 43.57 43.57 43.36 43.44 32,816 +0.22(+0.51%)
Oct 16, 2019 43.21 43.44 42.99 43.22 72,785 -0.41(-0.94%)
Oct 15, 2019 43.83 43.88 43.49 43.63 28,545 -0.43(-0.97%)
Oct 14, 2019 44.27 44.33 43.96 44.05 31,637 -0.69(-1.55%)
Oct 11, 2019 44.78 44.90 44.46 44.75 22,716 +0.74(+1.69%)
Oct 10, 2019 43.82 44.19 43.78 44.01 14,517 +0.33(+0.76%)
Oct 09, 2019 43.63 43.83 43.49 43.67 23,612 +0.01(+0.02%)
Oct 08, 2019 43.83 43.98 43.66 43.66 28,362 -0.14(-0.33%)
Oct 07, 2019 43.78 44.03 43.69 43.81 32,262 -0.08(-0.17%)
Oct 04, 2019 43.58 43.91 43.32 43.88 26,291 -0.06(-0.13%)
Oct 03, 2019 43.72 44.15 43.72 43.94 27,166 +0.40(+0.92%)
Oct 02, 2019 43.45 43.74 43.45 43.54 43,191 +0.42(+0.97%)
Oct 01, 2019 43.07 43.35 42.99 43.12 27,227 -0.21(-0.48%)
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%)
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.