Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 39.73 39.73 38.95 39.50 37,472 -0.39(-0.98%)
Oct 30, 2019 40.32 40.40 39.01 39.89 50,804 -0.43(-1.06%)
Oct 29, 2019 39.91 40.39 39.91 40.32 84,458 +0.16(+0.39%)
Oct 28, 2019 38.82 40.20 38.82 40.16 113,748 +2.01(+5.26%)
Oct 25, 2019 38.90 39.66 38.00 38.16 251,885 -0.66(-1.71%)
Oct 24, 2019 38.94 38.94 38.34 38.82 61,059 +0.55(+1.42%)
Oct 23, 2019 38.20 38.44 38.02 38.28 55,353 +0.07(+0.18%)
Oct 22, 2019 38.15 38.60 37.81 38.21 32,239 +0.13(+0.33%)
Oct 21, 2019 37.56 38.39 37.56 38.08 74,272 +0.91(+2.44%)
Oct 18, 2019 37.05 37.45 36.96 37.18 125,223 -0.02(-0.05%)
Oct 17, 2019 37.38 37.49 37.07 37.20 60,340 -0.05(-0.13%)
Oct 16, 2019 37.29 37.62 36.97 37.24 44,984 -0.13(-0.34%)
Oct 15, 2019 37.23 37.80 37.08 37.37 44,191 +0.40(+1.08%)
Oct 14, 2019 36.85 37.09 36.56 36.97 32,988 +0.12(+0.32%)
Oct 11, 2019 37.09 37.85 36.86 36.86 54,136 +0.29(+0.80%)
Oct 10, 2019 36.43 36.89 36.12 36.56 36,637 +0.14(+0.37%)
Oct 09, 2019 36.23 36.56 35.96 36.43 41,034 +0.42(+1.16%)
Oct 08, 2019 36.60 36.60 35.96 36.01 26,911 -0.87(-2.35%)
Oct 07, 2019 36.23 37.13 36.23 36.87 43,732 +0.37(+1.01%)
Oct 04, 2019 36.20 36.56 35.97 36.50 23,318 +0.34(+0.94%)
Oct 03, 2019 36.15 36.31 35.78 36.16 27,209 -0.23(-0.64%)
Oct 02, 2019 36.27 36.44 35.84 36.40 25,798 -0.01(-0.03%)
Oct 01, 2019 37.35 37.45 36.18 36.41 46,653 -0.56(-1.53%)
Sep 30, 2019 37.11 37.23 36.93 36.97 42,305 -0.02(-0.05%)
Sep 27, 2019 36.97 37.40 36.82 36.99 36,159 +0.52(+1.41%)
Sep 26, 2019 37.13 37.15 36.45 36.48 28,064 -1.02(-2.73%)
Sep 25, 2019 37.01 37.59 37.01 37.50 19,961 +0.71(+1.93%)
Sep 24, 2019 37.56 37.56 36.56 36.79 36,570 -0.81(-2.15%)
Sep 23, 2019 37.05 37.64 36.76 37.59 34,421 +0.20(+0.55%)
Sep 20, 2019 37.30 38.05 37.16 37.39 117,621 +0.08(+0.21%)
Sep 19, 2019 37.65 38.30 37.29 37.31 30,246 -0.29(-0.78%)
Sep 18, 2019 37.35 37.76 36.90 37.60 72,751 +0.21(+0.57%)
Sep 17, 2019 37.27 37.65 36.87 37.39 28,513 -0.20(-0.54%)
Sep 16, 2019 37.65 38.00 36.93 37.59 47,097 -0.39(-1.02%)
Sep 13, 2019 37.81 38.26 37.01 37.98 42,080 +0.31(+0.83%)
Sep 12, 2019 37.19 37.91 36.73 37.67 41,093 +0.32(+0.86%)
Sep 11, 2019 36.81 37.41 36.33 37.35 51,956 +0.73(+1.99%)
Sep 10, 2019 35.73 36.90 35.73 36.62 36,901 +0.87(+2.42%)
Sep 09, 2019 34.69 35.99 34.67 35.76 42,983 +1.24(+3.60%)
Sep 06, 2019 34.96 35.30 34.43 34.51 26,750 -0.30(-0.87%)
Sep 05, 2019 34.15 35.40 34.15 34.82 40,092 +0.99(+2.93%)
Sep 04, 2019 34.15 34.28 33.59 33.82 46,563 -0.13(-0.37%)
Sep 03, 2019 33.99 34.21 33.54 33.95 40,314 -0.37(-1.08%)
Aug 30, 2019 34.60 34.60 34.06 34.32 21,811 -0.13(-0.37%)
Aug 29, 2019 34.39 34.65 34.28 34.45 28,283 +0.33(+0.97%)
Aug 28, 2019 33.54 34.48 33.54 34.12 26,708 +0.45(+1.33%)
Aug 27, 2019 34.72 34.72 33.45 33.67 46,133 -1.04(-3.00%)
Aug 26, 2019 33.73 34.77 33.61 34.71 40,003 +0.97(+2.88%)
Aug 23, 2019 34.55 34.82 33.42 33.74 44,343 -1.06(-3.04%)
Aug 22, 2019 35.33 35.55 34.80 34.80 35,214 -0.33(-0.94%)
Aug 21, 2019 35.20 35.31 34.83 35.13 32,020 -0.04(-0.11%)
Aug 20, 2019 35.40 35.58 35.08 35.17 31,859 -0.40(-1.12%)
Aug 19, 2019 36.16 36.16 35.52 35.56 66,546 -0.05(-0.14%)
Aug 16, 2019 34.76 35.63 34.50 35.61 29,631 +1.06(+3.07%)
Aug 15, 2019 34.86 34.86 34.39 34.55 32,742 -0.37(-1.06%)
Aug 14, 2019 34.64 35.55 34.29 34.92 31,256 -0.63(-1.78%)
Aug 13, 2019 35.12 36.00 35.12 35.55 27,052 +0.49(+1.39%)
Aug 12, 2019 35.52 35.55 34.99 35.07 32,136 -0.51(-1.42%)
Aug 09, 2019 35.79 35.99 35.53 35.57 22,634 -0.29(-0.81%)
Aug 08, 2019 35.52 36.15 34.95 35.86 48,683 +1.03(+2.96%)
Aug 07, 2019 34.39 34.98 34.39 34.83 24,022 -0.07(-0.19%)
Aug 06, 2019 34.89 35.07 34.16 34.90 48,108 +0.04(+0.11%)
Aug 05, 2019 35.09 35.09 34.25 34.86 52,575 -0.73(-2.05%)
Aug 02, 2019 35.73 35.94 35.02 35.59 37,759 -0.39(-1.08%)
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.