Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 40.56 40.82 40.49 40.61 1,197,209 +0.00(+0.00%)
Sep 27, 2019 40.67 40.75 40.41 40.61 810,203 +0.03(+0.08%)
Sep 26, 2019 40.53 40.76 40.44 40.57 947,450 -0.04(-0.10%)
Sep 25, 2019 40.66 40.82 40.51 40.61 591,849 -0.17(-0.41%)
Sep 24, 2019 40.58 40.86 40.46 40.78 970,533 +0.28(+0.68%)
Sep 23, 2019 40.45 40.61 40.31 40.51 679,004 -0.07(-0.17%)
Sep 20, 2019 40.51 40.67 40.34 40.57 890,795 +0.27(+0.67%)
Sep 19, 2019 40.51 40.74 40.30 40.30 738,704 -0.12(-0.29%)
Sep 18, 2019 40.18 40.45 40.16 40.42 771,019 +0.16(+0.40%)
Sep 17, 2019 39.74 40.41 39.74 40.26 672,882 +0.44(+1.12%)
Sep 16, 2019 40.15 40.15 39.68 39.82 667,865 -0.35(-0.88%)
Sep 13, 2019 40.22 40.49 40.09 40.17 828,921 -0.15(-0.38%)
Sep 12, 2019 40.22 40.46 39.98 40.32 1,091,956 +0.20(+0.50%)
Sep 11, 2019 40.12 40.14 39.95 40.12 5,675,065 +0.14(+0.35%)
Sep 10, 2019 40.10 40.17 39.94 39.98 814,779 -0.09(-0.23%)
Sep 09, 2019 39.93 40.09 39.69 40.07 849,827 +0.16(+0.39%)
Sep 06, 2019 39.80 40.01 39.69 39.92 636,337 +0.27(+0.69%)
Sep 05, 2019 39.77 39.81 39.52 39.64 724,985 +0.04(+0.10%)
Sep 04, 2019 39.23 39.71 39.18 39.60 619,080 +0.49(+1.25%)
Sep 03, 2019 39.10 39.30 38.94 39.11 2,374,633 -0.09(-0.23%)
Aug 30, 2019 39.20 39.36 39.11 39.20 806,405 +0.07(+0.17%)
Aug 29, 2019 38.94 39.15 38.78 39.14 916,803 +0.27(+0.68%)
Aug 28, 2019 38.43 38.91 38.23 38.87 1,657,385 +0.55(+1.43%)
Aug 27, 2019 38.55 38.62 38.31 38.33 1,651,851 -0.07(-0.17%)
Aug 26, 2019 38.41 38.41 38.17 38.39 555,713 +0.12(+0.32%)
Aug 23, 2019 38.60 38.69 38.15 38.27 1,058,188 -0.32(-0.84%)
Aug 22, 2019 38.68 38.75 38.44 38.59 1,949,602 -0.03(-0.09%)
Aug 21, 2019 38.72 38.72 38.47 38.62 755,051 +0.13(+0.34%)
Aug 20, 2019 38.74 38.74 38.44 38.49 1,083,434 -0.31(-0.81%)
Aug 19, 2019 38.84 38.86 38.58 38.81 650,156 +0.08(+0.21%)
Aug 16, 2019 38.69 38.83 38.46 38.72 726,380 +0.27(+0.69%)
Aug 15, 2019 38.33 38.52 38.20 38.46 668,877 +0.10(+0.26%)
Aug 14, 2019 38.33 38.53 38.23 38.36 959,356 -0.25(-0.64%)
Aug 13, 2019 38.37 38.70 38.15 38.61 822,264 +0.35(+0.91%)
Aug 12, 2019 38.16 38.62 38.13 38.26 581,595 -0.20(-0.52%)
Aug 09, 2019 38.39 38.53 38.28 38.46 789,145 +0.05(+0.13%)
Aug 08, 2019 38.38 38.59 38.18 38.41 975,806 +0.05(+0.13%)
Aug 07, 2019 37.71 38.43 37.42 38.36 1,163,799 +0.42(+1.11%)
Aug 06, 2019 37.95 38.51 37.71 37.94 1,261,841 -0.16(-0.41%)
Aug 05, 2019 38.01 38.26 37.76 38.09 1,548,952 -0.13(-0.35%)
Aug 02, 2019 37.95 38.50 37.90 38.23 1,619,328 +0.18(+0.48%)
Aug 01, 2019 37.63 38.28 37.55 38.04 1,254,708 +0.67(+1.80%)
Jul 31, 2019 37.82 37.85 37.16 37.37 948,886 -0.42(-1.12%)
Jul 30, 2019 37.87 37.92 37.72 37.80 885,828 -0.17(-0.46%)
Jul 29, 2019 37.79 38.12 37.75 37.97 1,042,874 +0.22(+0.57%)
Jul 26, 2019 37.78 37.79 37.57 37.75 627,888 +0.04(+0.11%)
Jul 25, 2019 38.01 38.01 37.61 37.71 824,894 -0.20(-0.52%)
Jul 24, 2019 37.94 38.11 37.87 37.91 1,121,666 -0.17(-0.44%)
Jul 23, 2019 37.80 38.09 37.76 38.08 851,733 +0.25(+0.66%)
Jul 22, 2019 37.90 37.90 37.73 37.83 965,225 +0.03(+0.09%)
Jul 19, 2019 38.14 38.17 37.77 37.80 871,342 -0.41(-1.08%)
Jul 18, 2019 38.01 38.23 37.90 38.21 621,920 +0.22(+0.57%)
Jul 17, 2019 38.04 38.14 37.97 37.99 797,211 -0.02(-0.07%)
Jul 16, 2019 38.39 38.43 37.99 38.02 987,546 -0.37(-0.97%)
Jul 15, 2019 38.35 38.65 38.28 38.39 658,064 +0.04(+0.11%)
Jul 12, 2019 38.54 38.67 38.33 38.35 632,112 -0.02(-0.04%)
Jul 11, 2019 38.31 38.52 38.19 38.37 1,240,406 +0.18(+0.48%)
Jul 10, 2019 38.39 38.46 38.11 38.19 1,411,244 -0.02(-0.06%)
Jul 09, 2019 37.85 38.23 37.81 38.21 1,117,592 +0.26(+0.68%)
Jul 08, 2019 37.96 38.05 37.70 37.95 1,275,116 -0.34(-0.89%)
Jul 05, 2019 38.16 38.31 37.95 38.29 682,324 -0.06(-0.15%)
Jul 03, 2019 38.33 38.57 38.32 38.35 921,675 +0.19(+0.50%)
Jul 02, 2019 37.90 38.23 37.71 38.16 1,071,654 +0.53(+1.41%)
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.