Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 39.26 39.31 38.73 38.87 1,895,714 -0.27(-0.69%)
Oct 30, 2019 38.62 39.15 38.51 39.14 1,212,264 +0.49(+1.27%)
Oct 29, 2019 38.71 39.06 38.65 38.65 960,869 -0.05(-0.13%)
Oct 28, 2019 39.16 39.62 38.69 38.70 1,239,008 -0.60(-1.51%)
Oct 25, 2019 39.40 39.49 39.14 39.30 672,006 -0.07(-0.17%)
Oct 24, 2019 39.67 39.67 39.16 39.36 741,929 -0.24(-0.62%)
Oct 23, 2019 39.74 39.74 39.44 39.61 793,105 +0.00(+0.00%)
Oct 22, 2019 39.44 39.90 39.30 39.61 1,167,191 +0.26(+0.66%)
Oct 21, 2019 39.26 39.48 39.15 39.35 753,124 +0.07(+0.17%)
Oct 18, 2019 39.21 39.40 38.98 39.28 840,743 +0.02(+0.06%)
Oct 17, 2019 39.14 39.43 38.93 39.26 1,082,291 +0.21(+0.54%)
Oct 16, 2019 39.18 39.25 38.87 39.04 1,750,418 -0.29(-0.75%)
Oct 15, 2019 39.44 39.64 39.10 39.34 1,665,655 -0.18(-0.45%)
Oct 14, 2019 40.06 40.06 39.35 39.52 1,913,999 -0.46(-1.16%)
Oct 11, 2019 39.51 40.40 39.33 39.98 1,527,343 +0.50(+1.26%)
Oct 10, 2019 39.36 39.57 39.07 39.48 991,398 +0.14(+0.35%)
Oct 09, 2019 39.28 39.39 39.01 39.35 1,266,387 +0.21(+0.54%)
Oct 08, 2019 39.74 39.74 39.05 39.13 1,910,497 -0.72(-1.80%)
Oct 07, 2019 39.91 40.01 39.62 39.85 1,082,278 -0.22(-0.55%)
Oct 04, 2019 39.90 40.11 39.51 40.07 1,364,737 +0.18(+0.45%)
Oct 03, 2019 39.39 39.91 39.00 39.89 1,442,370 +0.55(+1.41%)
Oct 02, 2019 40.22 40.49 39.27 39.34 1,987,033 -0.86(-2.15%)
Oct 01, 2019 40.94 41.10 40.14 40.20 1,503,567 -0.79(-1.93%)
Sep 30, 2019 41.03 41.34 40.76 40.99 2,226,795 -0.15(-0.36%)
Sep 27, 2019 41.31 41.43 40.75 41.14 1,743,905 -0.23(-0.55%)
Sep 26, 2019 41.59 41.70 41.29 41.37 1,629,900 -0.11(-0.28%)
Sep 25, 2019 41.07 41.56 41.07 41.48 1,472,274 +0.20(+0.47%)
Sep 24, 2019 40.94 41.35 40.93 41.29 1,853,230 +0.29(+0.72%)
Sep 23, 2019 40.68 41.08 40.65 40.99 1,946,274 +0.41(+1.00%)
Sep 20, 2019 41.28 41.28 40.46 40.59 3,430,912 -0.56(-1.37%)
Sep 19, 2019 41.28 41.54 41.03 41.15 2,085,195 +0.01(+0.02%)
Sep 18, 2019 40.94 41.18 40.78 41.14 2,399,968 +0.33(+0.80%)
Sep 17, 2019 41.00 41.24 40.53 40.81 2,389,109 -0.23(-0.56%)
Sep 16, 2019 40.57 41.22 40.57 41.04 2,247,793 +0.49(+1.21%)
Sep 13, 2019 40.09 40.67 40.09 40.55 3,734,050 +0.34(+0.85%)
Sep 12, 2019 40.37 40.39 39.91 40.21 1,568,428 +0.13(+0.33%)
Sep 11, 2019 39.45 40.33 39.44 40.08 2,195,358 +0.37(+0.92%)
Sep 10, 2019 39.44 39.78 39.24 39.71 1,851,035 +0.29(+0.72%)
Sep 09, 2019 39.14 39.59 39.06 39.43 2,782,623 +0.29(+0.73%)
Sep 06, 2019 39.36 39.47 38.94 39.14 2,924,945 -0.06(-0.15%)
Sep 05, 2019 38.85 39.59 38.77 39.20 2,769,202 +0.04(+0.10%)
Sep 04, 2019 39.46 39.54 38.94 39.16 1,888,689 -0.10(-0.25%)
Sep 03, 2019 39.61 39.72 39.00 39.26 2,853,214 -0.43(-1.09%)
Aug 30, 2019 39.13 39.75 39.08 39.69 3,524,477 +0.60(+1.54%)
Aug 29, 2019 38.99 39.32 38.59 39.09 3,634,008 +0.19(+0.48%)
Aug 28, 2019 38.78 39.01 38.39 38.90 4,291,920 +0.12(+0.32%)
Aug 27, 2019 39.48 39.64 38.69 38.78 5,762,744 -0.64(-1.63%)
Aug 26, 2019 39.58 39.62 39.03 39.42 2,056,671 -0.10(-0.25%)
Aug 23, 2019 40.74 40.77 39.39 39.52 3,435,694 -0.32(-0.80%)
Aug 22, 2019 39.88 40.05 39.41 39.84 2,261,931 -0.19(-0.47%)
Aug 21, 2019 39.79 40.37 39.62 40.02 14,910,216 +0.49(+1.24%)
Aug 20, 2019 40.03 40.48 39.44 39.53 4,842,246 -0.36(-0.90%)
Aug 19, 2019 39.33 40.15 39.13 39.89 3,194,645 +0.58(+1.47%)
Aug 16, 2019 38.19 39.44 38.16 39.31 2,299,047 +1.35(+3.57%)
Aug 15, 2019 37.92 38.42 37.74 37.96 2,109,858 +0.04(+0.11%)
Aug 14, 2019 38.35 38.39 37.73 37.92 1,589,077 -0.45(-1.17%)
Aug 13, 2019 38.26 38.79 38.16 38.37 1,351,369 -0.22(-0.57%)
Aug 12, 2019 38.90 38.90 38.31 38.59 934,346 -0.24(-0.61%)
Aug 09, 2019 39.52 39.62 38.81 38.82 1,265,775 -0.81(-2.04%)
Aug 08, 2019 38.66 39.68 38.47 39.63 2,291,071 +1.11(+2.89%)
Aug 07, 2019 38.47 38.71 37.77 38.52 2,404,500 -0.09(-0.23%)
Aug 06, 2019 39.79 40.24 37.21 38.61 3,363,059 -1.42(-3.54%)
Aug 05, 2019 41.35 41.35 39.50 40.03 1,791,794 -1.41(-3.40%)
Aug 02, 2019 41.65 41.94 41.35 41.43 1,294,117 -0.19(-0.47%)
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.