Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 40.17 40.66 39.00 40.34 2,170,464 -0.12(-0.31%)
Oct 30, 2019 42.47 43.01 40.37 40.46 1,823,517 -1.77(-4.19%)
Oct 29, 2019 42.16 43.32 41.97 42.23 3,139,364 -0.35(-0.83%)
Oct 28, 2019 44.20 45.05 42.57 42.59 2,117,155 -1.36(-3.09%)
Oct 25, 2019 42.58 44.08 42.06 43.94 1,664,735 +1.18(+2.75%)
Oct 24, 2019 42.80 43.41 42.07 42.77 1,432,030 +0.18(+0.43%)
Oct 23, 2019 41.47 43.04 40.66 42.59 1,341,852 +1.10(+2.65%)
Oct 22, 2019 40.74 41.95 40.14 41.49 1,579,350 +0.83(+2.04%)
Oct 21, 2019 39.46 40.82 39.04 40.66 1,234,644 +1.17(+2.95%)
Oct 18, 2019 40.78 41.51 39.46 39.49 1,645,373 -1.30(-3.19%)
Oct 17, 2019 41.38 41.81 40.46 40.79 1,618,243 -0.66(-1.59%)
Oct 16, 2019 41.52 43.09 41.31 41.45 1,409,640 -0.11(-0.25%)
Oct 15, 2019 42.42 43.06 40.98 41.55 1,776,082 -1.12(-2.62%)
Oct 14, 2019 42.26 42.94 40.87 42.67 1,651,049 -0.63(-1.46%)
Oct 11, 2019 43.42 44.11 42.57 43.30 1,636,686 +0.44(+1.03%)
Oct 10, 2019 41.72 43.11 41.25 42.86 2,470,473 +1.48(+3.58%)
Oct 09, 2019 42.72 42.72 40.92 41.38 2,064,679 -0.59(-1.41%)
Oct 08, 2019 42.56 43.28 41.90 41.97 2,027,536 -1.33(-3.07%)
Oct 07, 2019 44.63 44.72 43.08 43.30 1,337,982 -1.25(-2.81%)
Oct 04, 2019 44.35 45.42 43.62 44.55 1,512,454 -0.14(-0.32%)
Oct 03, 2019 43.11 44.73 42.65 44.70 2,515,325 +1.04(+2.39%)
Oct 02, 2019 43.05 44.61 42.27 43.66 2,484,191 +0.35(+0.82%)
Oct 01, 2019 46.14 46.29 43.19 43.30 2,067,714 -2.50(-5.47%)
Sep 30, 2019 45.73 46.14 45.07 45.81 1,212,253 +0.08(+0.17%)
Sep 27, 2019 43.84 46.07 43.80 45.73 1,373,569 +1.09(+2.44%)
Sep 26, 2019 44.35 44.92 43.91 44.64 1,591,992 -0.16(-0.36%)
Sep 25, 2019 45.59 46.04 44.31 44.80 2,071,596 -1.23(-2.68%)
Sep 24, 2019 47.98 48.07 45.96 46.03 1,983,089 -2.49(-5.14%)
Sep 23, 2019 47.73 48.93 47.34 48.53 1,467,530 +0.08(+0.16%)
Sep 20, 2019 48.70 49.00 48.09 48.45 2,679,423 -0.11(-0.22%)
Sep 19, 2019 48.87 49.23 48.02 48.56 1,698,161 +0.07(+0.14%)
Sep 18, 2019 47.77 48.52 47.08 48.49 1,777,109 -0.09(-0.18%)
Sep 17, 2019 50.97 51.14 48.04 48.58 4,473,216 -2.80(-5.45%)
Sep 16, 2019 49.91 51.94 46.60 51.38 7,763,319 +5.56(+12.14%)
Sep 13, 2019 43.19 45.90 42.95 45.81 3,148,199 +3.48(+8.21%)
Sep 12, 2019 42.19 43.31 41.42 42.34 1,609,767 -1.61(-3.67%)
Sep 11, 2019 43.70 44.38 42.37 43.95 1,704,860 +0.90(+2.09%)
Sep 10, 2019 42.91 44.74 42.80 43.05 2,264,301 +0.23(+0.54%)
Sep 09, 2019 41.09 42.95 41.09 42.82 1,825,631 +2.44(+6.03%)
Sep 06, 2019 40.76 40.76 39.37 40.39 1,742,708 -0.87(-2.11%)
Sep 05, 2019 41.03 42.42 40.87 41.26 2,267,898 +0.96(+2.37%)
Sep 04, 2019 40.39 40.98 39.81 40.30 1,914,517 +0.96(+2.43%)
Sep 03, 2019 39.77 39.90 38.52 39.35 2,090,369 -1.53(-3.74%)
Aug 30, 2019 40.39 41.14 39.53 40.87 2,780,106 +0.45(+1.11%)
Aug 29, 2019 39.89 40.68 39.43 40.43 2,815,843 +0.68(+1.71%)
Aug 28, 2019 36.36 40.12 36.02 39.75 4,416,013 +3.79(+10.55%)
Aug 27, 2019 36.67 36.95 35.53 35.95 1,576,001 -0.47(-1.29%)
Aug 26, 2019 37.14 37.56 36.23 36.42 1,011,400 +0.01(+0.03%)
Aug 23, 2019 37.58 38.10 36.21 36.41 1,576,820 -2.01(-5.22%)
Aug 22, 2019 39.04 39.32 38.40 38.42 1,022,631 -0.42(-1.08%)
Aug 21, 2019 39.25 39.68 38.43 38.84 1,453,288 +0.14(+0.37%)
Aug 20, 2019 39.79 39.80 38.69 38.70 1,309,255 -1.34(-3.34%)
Aug 19, 2019 40.01 40.68 39.13 40.03 1,827,040 +0.81(+2.07%)
Aug 16, 2019 36.91 39.46 36.75 39.22 2,692,087 +2.44(+6.62%)
Aug 15, 2019 36.55 37.09 36.20 36.79 2,202,800 +0.15(+0.42%)
Aug 14, 2019 39.17 39.49 36.60 36.63 2,792,582 -3.68(-9.13%)
Aug 13, 2019 38.82 41.40 38.26 40.31 2,709,777 +1.32(+3.39%)
Aug 12, 2019 40.60 41.04 38.86 38.99 1,946,816 -1.92(-4.70%)
Aug 09, 2019 42.26 42.26 40.79 40.91 2,040,571 -1.06(-2.54%)
Aug 08, 2019 42.07 42.59 41.18 41.98 2,600,446 +0.57(+1.38%)
Aug 07, 2019 40.36 42.07 39.28 41.40 3,034,008 -0.39(-0.93%)
Aug 06, 2019 43.28 44.24 39.07 41.79 4,412,447 -0.92(-2.16%)
Aug 05, 2019 43.41 43.41 42.23 42.72 2,464,771 -1.65(-3.71%)
Aug 02, 2019 45.29 46.01 43.81 44.36 1,771,895 -0.54(-1.21%)
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.