Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 43.17 43.45 43.08 43.31 370,560 +0.30(+0.70%)
Sep 27, 2019 43.27 43.58 42.75 43.01 345,797 -0.03(-0.07%)
Sep 26, 2019 43.33 43.36 42.88 43.04 412,922 -0.25(-0.59%)
Sep 25, 2019 42.45 43.36 42.45 43.29 610,484 +0.79(+1.86%)
Sep 24, 2019 43.29 43.45 42.34 42.50 707,251 -0.70(-1.61%)
Sep 23, 2019 42.93 43.50 42.80 43.20 535,466 +0.17(+0.39%)
Sep 20, 2019 43.44 43.65 43.03 43.03 1,188,766 -0.28(-0.65%)
Sep 19, 2019 43.63 43.78 43.18 43.31 434,626 -0.27(-0.63%)
Sep 18, 2019 43.55 43.70 43.09 43.58 451,341 +0.00(+0.00%)
Sep 17, 2019 43.16 43.65 42.68 43.58 440,044 +0.30(+0.70%)
Sep 16, 2019 43.48 43.61 43.21 43.28 308,156 -0.60(-1.37%)
Sep 13, 2019 44.35 44.41 43.76 43.88 403,519 -0.24(-0.53%)
Sep 12, 2019 44.01 44.20 43.62 44.12 394,937 +0.24(+0.54%)
Sep 11, 2019 43.57 43.88 43.13 43.88 483,591 +0.42(+0.97%)
Sep 10, 2019 43.72 43.72 43.00 43.46 510,619 -0.19(-0.43%)
Sep 09, 2019 43.75 43.75 43.31 43.65 439,163 +0.00(+0.00%)
Sep 06, 2019 43.86 44.04 43.56 43.65 374,286 -0.03(-0.06%)
Sep 05, 2019 42.56 43.75 42.33 43.68 490,576 +1.66(+3.94%)
Sep 04, 2019 42.24 42.43 41.87 42.02 427,687 +0.37(+0.88%)
Sep 03, 2019 42.49 42.49 41.47 41.66 470,605 -1.21(-2.83%)
Aug 30, 2019 43.14 43.36 42.45 42.87 382,152 +0.06(+0.13%)
Aug 29, 2019 42.62 43.03 42.62 42.81 335,455 +0.72(+1.72%)
Aug 28, 2019 41.34 42.29 41.27 42.09 340,843 +0.54(+1.29%)
Aug 27, 2019 41.96 41.96 41.46 41.55 448,984 -0.04(-0.09%)
Aug 26, 2019 41.94 41.94 41.37 41.59 358,091 +0.08(+0.18%)
Aug 23, 2019 42.42 42.70 41.39 41.51 397,672 -1.07(-2.52%)
Aug 22, 2019 43.03 43.15 42.46 42.59 326,978 -0.28(-0.66%)
Aug 21, 2019 43.10 43.21 42.77 42.87 339,482 +0.23(+0.53%)
Aug 20, 2019 43.10 43.10 42.56 42.64 256,211 -0.55(-1.26%)
Aug 19, 2019 43.69 43.73 43.12 43.19 251,281 +0.11(+0.26%)
Aug 16, 2019 42.81 43.24 42.59 43.08 474,741 +0.55(+1.31%)
Aug 15, 2019 42.47 42.70 42.30 42.52 403,715 +0.11(+0.27%)
Aug 14, 2019 42.75 43.10 42.39 42.41 590,155 -1.25(-2.87%)
Aug 13, 2019 42.66 44.04 42.66 43.66 389,650 +0.88(+2.07%)
Aug 12, 2019 43.55 43.72 42.77 42.77 290,758 -0.95(-2.17%)
Aug 09, 2019 44.18 44.18 43.62 43.72 244,811 -0.67(-1.50%)
Aug 08, 2019 43.68 44.46 43.58 44.39 764,567 +1.06(+2.45%)
Aug 07, 2019 42.73 43.43 42.58 43.33 496,740 +0.04(+0.09%)
Aug 06, 2019 42.97 43.35 42.81 43.29 376,678 +0.55(+1.30%)
Aug 05, 2019 42.94 43.09 42.26 42.74 659,664 -1.03(-2.34%)
Aug 02, 2019 44.48 44.48 43.53 43.76 514,285 -0.87(-1.94%)
Aug 01, 2019 45.34 45.73 44.49 44.63 594,095 -0.60(-1.33%)
Jul 31, 2019 45.56 45.99 44.90 45.23 737,671 -0.26(-0.58%)
Jul 30, 2019 44.94 45.55 44.92 45.49 594,762 +0.23(+0.50%)
Jul 29, 2019 45.93 45.93 45.14 45.27 757,575 -0.67(-1.45%)
Jul 26, 2019 45.25 46.32 45.25 45.94 825,109 +0.42(+0.93%)
Jul 25, 2019 47.57 47.57 44.64 45.51 1,279,238 -2.65(-5.51%)
Jul 24, 2019 47.78 48.33 46.95 48.16 731,253 +0.09(+0.20%)
Jul 23, 2019 47.47 48.11 47.14 48.07 638,098 +0.91(+1.93%)
Jul 22, 2019 47.32 47.48 46.97 47.16 486,403 -0.15(-0.32%)
Jul 19, 2019 47.38 47.83 47.29 47.31 529,379 +0.09(+0.20%)
Jul 18, 2019 46.93 47.33 46.81 47.21 468,835 +0.29(+0.62%)
Jul 17, 2019 47.72 47.80 46.91 46.92 408,510 -0.96(-2.00%)
Jul 16, 2019 47.20 47.96 47.02 47.88 583,363 +0.53(+1.11%)
Jul 15, 2019 47.82 48.03 47.31 47.36 533,902 -0.52(-1.08%)
Jul 12, 2019 47.10 47.89 46.88 47.87 432,745 +0.98(+2.10%)
Jul 11, 2019 46.83 47.04 46.51 46.89 428,249 +0.22(+0.46%)
Jul 10, 2019 47.47 47.58 46.57 46.67 553,411 -0.44(-0.94%)
Jul 09, 2019 46.90 47.13 46.56 47.11 635,109 -0.07(-0.16%)
Jul 08, 2019 47.47 47.65 47.11 47.19 411,038 -0.53(-1.10%)
Jul 05, 2019 47.32 47.77 47.00 47.71 461,111 +0.05(+0.10%)
Jul 03, 2019 47.78 47.83 47.14 47.66 352,552 +0.05(+0.10%)
Jul 02, 2019 48.12 48.15 47.38 47.62 505,309 -0.64(-1.32%)
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.