Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 41.82 41.82 41.10 41.40 17,313 -0.33(-0.79%)
Sep 27, 2019 42.47 42.77 41.41 41.73 34,000 -0.69(-1.63%)
Sep 26, 2019 41.87 42.58 41.59 42.42 45,664 +0.51(+1.22%)
Sep 25, 2019 41.07 42.00 40.82 41.91 37,373 +0.76(+1.85%)
Sep 24, 2019 41.09 41.42 40.87 41.15 35,446 +0.13(+0.32%)
Sep 23, 2019 40.70 41.05 40.58 41.02 56,508 +0.04(+0.10%)
Sep 20, 2019 40.68 40.98 40.55 40.98 55,100 +0.23(+0.56%)
Sep 19, 2019 41.00 41.07 40.50 40.75 37,561 -0.25(-0.61%)
Sep 18, 2019 41.00 41.00 40.29 41.00 35,592 -0.06(-0.15%)
Sep 17, 2019 41.21 41.50 40.84 41.06 24,328 -0.36(-0.87%)
Sep 16, 2019 40.48 41.50 40.37 41.42 50,378 +0.77(+1.89%)
Sep 13, 2019 39.95 40.95 39.52 40.65 46,100 +0.76(+1.91%)
Sep 12, 2019 39.10 39.99 37.90 39.89 44,160 +0.79(+2.02%)
Sep 11, 2019 38.12 39.92 38.12 39.10 70,878 +1.10(+2.89%)
Sep 10, 2019 37.96 38.25 37.90 38.00 44,293 +0.11(+0.29%)
Sep 09, 2019 38.00 38.00 37.46 37.89 23,454 +0.00(+0.00%)
Sep 06, 2019 38.28 38.41 37.89 37.89 11,100 -0.31(-0.81%)
Sep 05, 2019 37.21 38.26 37.04 38.20 18,022 +1.24(+3.35%)
Sep 04, 2019 36.49 37.05 36.49 36.96 42,006 +0.64(+1.76%)
Sep 03, 2019 36.94 37.25 36.22 36.32 25,781 -0.67(-1.81%)
Aug 30, 2019 37.73 37.82 36.99 36.99 19,500 -0.54(-1.44%)
Aug 29, 2019 36.85 37.81 36.85 37.53 25,204 +0.86(+2.35%)
Aug 28, 2019 36.37 36.88 36.37 36.67 21,967 +0.52(+1.44%)
Aug 27, 2019 36.61 36.61 35.99 36.15 61,462 -0.07(-0.19%)
Aug 26, 2019 36.32 36.50 35.98 36.22 36,966 +0.05(+0.14%)
Aug 23, 2019 36.65 36.65 35.63 36.17 62,000 -0.53(-1.44%)
Aug 22, 2019 36.75 36.91 36.53 36.70 29,128 -0.02(-0.05%)
Aug 21, 2019 36.86 36.98 36.61 36.72 17,383 +0.02(+0.05%)
Aug 20, 2019 36.82 36.98 36.57 36.70 51,429 -0.32(-0.86%)
Aug 19, 2019 37.77 37.93 36.95 37.02 23,775 -0.42(-1.12%)
Aug 16, 2019 37.17 37.85 37.17 37.44 15,300 +0.50(+1.35%)
Aug 15, 2019 37.37 37.48 36.72 36.94 56,444 -0.30(-0.81%)
Aug 14, 2019 37.87 37.98 37.06 37.24 106,303 -0.95(-2.49%)
Aug 13, 2019 38.13 38.51 37.82 38.19 32,378 +0.00(+0.00%)
Aug 12, 2019 38.45 38.93 38.04 38.19 19,599 -0.40(-1.04%)
Aug 09, 2019 38.70 38.88 38.50 38.59 31,500 -0.14(-0.36%)
Aug 08, 2019 38.40 38.97 38.30 38.73 39,149 +0.47(+1.23%)
Aug 07, 2019 37.31 38.46 37.20 38.26 67,741 +0.52(+1.38%)
Aug 06, 2019 37.53 37.83 37.38 37.74 76,133 +0.34(+0.91%)
Aug 05, 2019 36.96 37.42 36.90 37.40 49,763 +0.03(+0.08%)
Aug 02, 2019 36.36 37.37 36.08 37.37 36,800 +0.89(+2.44%)
Aug 01, 2019 36.92 37.47 36.31 36.48 36,952 -0.31(-0.84%)
Jul 31, 2019 37.05 37.57 36.75 36.79 54,650 -0.11(-0.30%)
Jul 30, 2019 37.64 37.87 36.79 36.90 48,967 -0.72(-1.91%)
Jul 29, 2019 36.16 37.71 36.16 37.62 45,591 +1.34(+3.69%)
Jul 26, 2019 35.55 36.42 35.50 36.28 27,300 +0.72(+2.02%)
Jul 25, 2019 35.70 36.20 35.41 35.56 32,596 -0.14(-0.39%)
Jul 24, 2019 35.74 35.89 35.35 35.70 191,009 +0.30(+0.85%)
Jul 23, 2019 35.12 35.42 34.95 35.40 63,707 +0.33(+0.94%)
Jul 22, 2019 34.58 35.07 34.37 35.07 26,340 +0.47(+1.36%)
Jul 19, 2019 34.81 34.92 34.52 34.60 26,400 -0.31(-0.89%)
Jul 18, 2019 35.29 35.30 34.84 34.91 25,773 -0.38(-1.08%)
Jul 17, 2019 35.19 35.30 35.11 35.29 46,900 +0.02(+0.06%)
Jul 16, 2019 35.24 35.35 35.12 35.27 57,975 +0.03(+0.09%)
Jul 15, 2019 35.15 35.28 35.01 35.24 45,137 +0.17(+0.48%)
Jul 12, 2019 35.17 35.20 34.98 35.07 29,300 +0.08(+0.23%)
Jul 11, 2019 35.20 35.27 34.81 34.99 46,072 -0.19(-0.54%)
Jul 10, 2019 35.20 35.23 35.10 35.18 46,998 +0.01(+0.03%)
Jul 09, 2019 35.13 35.20 34.82 35.17 26,497 +0.07(+0.20%)
Jul 08, 2019 35.17 35.20 34.85 35.10 28,797 +0.03(+0.09%)
Jul 05, 2019 35.00 35.20 34.95 35.07 27,200 -0.09(-0.26%)
Jul 03, 2019 35.20 35.21 35.14 35.16 17,200 -0.02(-0.06%)
Jul 02, 2019 34.66 35.21 34.66 35.18 28,708 +0.15(+0.43%)
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.