Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.38 40.46 39.53 39.80 920,868 -0.19(-0.48%)
Oct 30, 2019 39.94 40.08 39.77 39.99 832,284 +0.29(+0.72%)
Oct 29, 2019 39.50 39.84 39.42 39.71 1,012,715 +0.15(+0.38%)
Oct 28, 2019 39.24 39.62 39.16 39.56 1,050,247 +0.43(+1.09%)
Oct 25, 2019 39.14 39.42 38.95 39.13 1,064,495 +0.00(+0.00%)
Oct 24, 2019 39.28 39.59 39.00 39.13 1,115,174 -0.06(-0.15%)
Oct 23, 2019 40.82 40.82 39.16 39.19 2,517,357 -1.74(-4.26%)
Oct 22, 2019 41.21 41.21 40.92 40.93 702,383 -0.24(-0.59%)
Oct 21, 2019 41.03 41.27 40.98 41.18 1,132,766 +0.18(+0.45%)
Oct 18, 2019 40.95 41.10 40.86 40.99 725,201 +0.00(+0.00%)
Oct 17, 2019 41.17 41.22 40.87 40.99 707,934 -0.03(-0.08%)
Oct 16, 2019 41.22 41.29 40.99 41.03 1,119,199 -0.09(-0.22%)
Oct 15, 2019 41.13 41.20 40.90 41.12 1,096,902 +0.18(+0.43%)
Oct 14, 2019 40.96 41.09 40.85 40.94 367,249 -0.06(-0.14%)
Oct 11, 2019 41.25 41.59 40.98 41.00 1,105,267 -0.04(-0.10%)
Oct 10, 2019 40.77 41.35 40.77 41.04 1,078,620 +0.31(+0.76%)
Oct 09, 2019 40.65 40.81 40.49 40.73 838,485 +0.09(+0.23%)
Oct 08, 2019 40.63 40.80 40.46 40.64 1,269,133 -0.03(-0.08%)
Oct 07, 2019 40.77 40.87 40.62 40.67 1,580,725 -0.12(-0.29%)
Oct 04, 2019 40.52 40.81 40.45 40.79 1,694,442 +0.30(+0.75%)
Oct 03, 2019 40.35 40.56 40.25 40.49 1,417,500 +0.17(+0.42%)
Oct 02, 2019 40.67 40.67 40.09 40.32 2,533,874 -0.38(-0.93%)
Oct 01, 2019 40.48 40.88 40.41 40.70 1,144,876 +0.09(+0.23%)
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%)
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.