Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 38.26 38.26 37.94 38.11 777,070 -0.15(-0.39%)
Oct 30, 2019 38.47 38.47 38.14 38.26 697,469 -0.17(-0.44%)
Oct 29, 2019 38.59 38.67 38.42 38.43 773,414 -0.47(-1.21%)
Oct 28, 2019 38.89 38.98 38.84 38.90 924,895 +0.16(+0.41%)
Oct 25, 2019 38.70 38.80 38.62 38.74 738,492 -0.25(-0.63%)
Oct 24, 2019 39.00 39.06 38.92 38.99 958,010 +0.08(+0.19%)
Oct 23, 2019 38.97 39.07 38.85 38.91 753,043 -0.30(-0.77%)
Oct 22, 2019 39.35 39.43 39.22 39.22 584,508 -0.17(-0.43%)
Oct 21, 2019 39.80 39.98 39.18 39.39 1,031,917 -0.31(-0.78%)
Oct 18, 2019 39.83 40.12 39.46 39.70 2,738,568 -0.08(-0.19%)
Oct 17, 2019 39.65 39.81 39.58 39.77 1,693,944 +0.70(+1.79%)
Oct 16, 2019 39.26 39.28 39.01 39.07 541,190 -0.31(-0.79%)
Oct 15, 2019 39.69 39.69 39.38 39.39 937,344 -0.26(-0.67%)
Oct 14, 2019 39.88 39.94 39.62 39.65 894,056 -0.43(-1.08%)
Oct 11, 2019 40.24 40.29 40.02 40.08 809,481 +0.59(+1.51%)
Oct 10, 2019 39.38 39.49 39.28 39.49 545,260 +0.23(+0.58%)
Oct 09, 2019 39.35 39.43 39.22 39.26 639,715 +0.03(+0.07%)
Oct 08, 2019 39.21 39.46 39.15 39.23 1,754,807 -0.17(-0.43%)
Oct 07, 2019 39.39 39.48 39.21 39.40 873,229 +0.02(+0.05%)
Oct 04, 2019 39.17 39.40 39.12 39.39 1,444,987 -0.38(-0.95%)
Oct 03, 2019 39.47 39.79 39.38 39.76 771,192 +0.69(+1.76%)
Oct 02, 2019 38.81 39.29 38.81 39.07 1,082,318 -0.12(-0.31%)
Oct 01, 2019 39.02 39.22 38.97 39.20 1,253,663 +0.12(+0.31%)
Sep 30, 2019 38.76 39.27 38.76 39.07 892,017 +0.57(+1.47%)
Sep 27, 2019 38.66 38.77 38.24 38.51 1,204,898 +0.04(+0.10%)
Sep 26, 2019 38.82 38.82 38.42 38.47 655,358 -0.59(-1.52%)
Sep 25, 2019 38.94 39.22 38.85 39.06 662,006 +0.10(+0.27%)
Sep 24, 2019 39.03 39.13 38.93 38.96 535,612 +0.23(+0.59%)
Sep 23, 2019 38.60 38.79 38.60 38.73 724,839 +0.02(+0.05%)
Sep 20, 2019 39.01 39.01 38.68 38.72 787,972 -0.28(-0.73%)
Sep 19, 2019 39.22 39.29 38.99 39.00 558,048 -0.49(-1.24%)
Sep 18, 2019 39.54 39.72 39.31 39.49 503,771 -0.32(-0.81%)
Sep 17, 2019 39.70 39.89 39.56 39.81 537,051 -0.29(-0.73%)
Sep 16, 2019 40.11 40.22 40.01 40.10 636,383 -0.25(-0.63%)
Sep 13, 2019 40.49 40.57 40.30 40.36 683,397 -0.06(-0.14%)
Sep 12, 2019 40.57 40.58 40.38 40.41 593,357 -0.03(-0.07%)
Sep 11, 2019 40.38 40.57 40.26 40.44 698,152 +0.59(+1.47%)
Sep 10, 2019 39.75 39.94 39.68 39.86 704,838 +0.25(+0.64%)
Sep 09, 2019 39.58 39.71 39.55 39.60 468,987 +0.02(+0.05%)
Sep 06, 2019 39.66 39.69 39.50 39.58 573,417 +0.07(+0.17%)
Sep 05, 2019 39.69 39.82 39.39 39.52 614,039 -0.19(-0.48%)
Sep 04, 2019 39.64 39.78 39.57 39.71 636,273 +0.76(+1.94%)
Sep 03, 2019 39.00 39.02 38.80 38.95 713,486 -0.04(-0.10%)
Aug 30, 2019 39.22 39.27 38.89 38.99 480,814 -0.23(-0.58%)
Aug 29, 2019 39.25 39.28 39.05 39.22 423,870 +0.43(+1.12%)
Aug 28, 2019 38.64 38.98 38.59 38.78 702,289 +0.38(+0.99%)
Aug 27, 2019 38.74 38.85 38.40 38.40 734,053 -0.54(-1.40%)
Aug 26, 2019 38.89 39.08 38.76 38.94 610,674 +0.55(+1.44%)
Aug 23, 2019 38.81 39.02 38.35 38.39 783,834 -0.35(-0.90%)
Aug 22, 2019 39.05 39.07 38.70 38.74 769,318 -0.50(-1.27%)
Aug 21, 2019 39.29 39.36 39.12 39.24 791,982 +0.06(+0.16%)
Aug 20, 2019 39.40 39.41 39.15 39.17 1,165,438 +0.33(+0.85%)
Aug 19, 2019 38.95 39.17 38.80 38.84 846,958 +0.13(+0.33%)
Aug 16, 2019 38.69 38.81 38.67 38.71 957,634 +0.18(+0.48%)
Aug 15, 2019 38.54 38.71 38.25 38.53 1,716,567 +1.83(+5.00%)
Aug 14, 2019 36.86 36.99 36.66 36.69 1,350,381 -0.64(-1.70%)
Aug 13, 2019 37.10 37.50 36.92 37.33 1,177,522 -0.08(-0.22%)
Aug 12, 2019 37.65 37.79 37.38 37.41 765,953 -0.69(-1.81%)
Aug 09, 2019 38.19 38.44 37.95 38.11 1,043,666 +0.77(+2.05%)
Aug 08, 2019 37.22 37.52 37.00 37.34 1,390,436 +0.30(+0.82%)
Aug 07, 2019 37.06 37.17 36.92 37.04 1,572,323 -0.48(-1.28%)
Aug 06, 2019 37.72 37.75 37.24 37.52 1,087,810 +0.52(+1.39%)
Aug 05, 2019 37.31 37.39 36.89 37.00 1,325,255 -1.35(-3.51%)
Aug 02, 2019 38.40 38.44 38.17 38.34 670,680 -0.36(-0.93%)
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.