Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 40.30 40.76 39.79 40.01 313,901 -0.29(-0.72%)
Sep 27, 2019 40.60 40.74 40.12 40.30 282,900 -0.30(-0.74%)
Sep 26, 2019 40.66 41.00 40.52 40.60 381,949 -0.20(-0.49%)
Sep 25, 2019 39.99 40.98 39.83 40.80 608,273 +0.80(+2.00%)
Sep 24, 2019 40.35 40.61 39.59 40.00 349,678 -0.39(-0.97%)
Sep 23, 2019 40.49 40.99 40.22 40.39 263,328 -0.41(-1.00%)
Sep 20, 2019 41.55 41.61 40.65 40.80 598,100 -0.61(-1.47%)
Sep 19, 2019 41.50 41.78 41.28 41.41 255,547 -0.06(-0.14%)
Sep 18, 2019 41.35 41.76 41.20 41.47 235,004 -0.03(-0.07%)
Sep 17, 2019 41.04 41.52 40.92 41.50 173,387 +0.20(+0.48%)
Sep 16, 2019 40.86 41.66 40.44 41.30 174,356 +0.23(+0.56%)
Sep 13, 2019 41.12 41.50 40.90 41.07 382,700 +0.30(+0.74%)
Sep 12, 2019 40.00 40.88 39.87 40.77 247,356 +0.76(+1.90%)
Sep 11, 2019 39.63 40.19 39.37 40.01 425,650 +0.52(+1.32%)
Sep 10, 2019 39.46 39.60 38.88 39.49 218,972 +0.00(+0.00%)
Sep 09, 2019 38.87 39.56 38.79 39.49 153,924 +0.75(+1.94%)
Sep 06, 2019 38.86 38.99 38.50 38.74 168,200 -0.03(-0.08%)
Sep 05, 2019 38.47 38.97 38.31 38.77 256,680 +0.88(+2.32%)
Sep 04, 2019 37.99 38.06 37.74 37.89 287,099 +0.33(+0.88%)
Sep 03, 2019 37.52 37.74 36.98 37.56 191,990 -0.39(-1.03%)
Aug 30, 2019 38.30 38.31 37.86 37.95 283,300 -0.02(-0.05%)
Aug 29, 2019 37.54 38.08 37.54 37.97 99,557 +0.96(+2.59%)
Aug 28, 2019 36.79 37.26 36.46 37.01 173,846 +0.01(+0.03%)
Aug 27, 2019 37.08 37.40 36.59 37.00 167,234 +0.18(+0.49%)
Aug 26, 2019 37.04 37.14 36.37 36.82 146,221 +0.21(+0.57%)
Aug 23, 2019 37.27 37.62 36.34 36.61 205,100 -0.99(-2.63%)
Aug 22, 2019 37.84 38.09 37.03 37.60 117,195 -0.14(-0.37%)
Aug 21, 2019 38.12 38.12 37.47 37.74 578,160 +0.08(+0.21%)
Aug 20, 2019 37.93 38.00 37.47 37.66 242,426 -0.29(-0.76%)
Aug 19, 2019 37.71 37.99 37.35 37.95 341,743 +0.75(+2.02%)
Aug 16, 2019 36.33 37.28 36.28 37.20 215,000 +1.19(+3.30%)
Aug 15, 2019 36.26 36.51 35.86 36.01 253,498 -0.31(-0.85%)
Aug 14, 2019 36.54 36.70 36.15 36.32 180,831 -0.90(-2.42%)
Aug 13, 2019 36.20 37.67 36.20 37.22 171,281 +0.94(+2.59%)
Aug 12, 2019 37.03 37.03 36.19 36.28 232,549 -0.92(-2.47%)
Aug 09, 2019 37.28 37.43 36.68 37.20 270,400 -0.11(-0.29%)
Aug 08, 2019 37.03 37.70 36.92 37.31 238,387 +0.46(+1.25%)
Aug 07, 2019 35.50 37.04 35.47 36.85 350,369 +0.81(+2.25%)
Aug 06, 2019 35.79 36.14 35.36 36.04 163,100 +0.41(+1.15%)
Aug 05, 2019 35.90 36.15 35.03 35.63 263,277 -0.97(-2.65%)
Aug 02, 2019 37.71 37.71 35.50 36.60 758,600 +2.48(+7.27%)
Aug 01, 2019 34.81 35.22 33.76 34.12 359,275 -0.78(-2.23%)
Jul 31, 2019 34.94 35.67 34.62 34.90 259,550 -0.03(-0.09%)
Jul 30, 2019 33.82 35.17 33.82 34.93 407,659 +0.69(+2.02%)
Jul 29, 2019 35.13 35.17 33.95 34.24 323,370 -0.95(-2.70%)
Jul 26, 2019 35.08 35.34 34.92 35.19 218,800 +0.15(+0.43%)
Jul 25, 2019 35.07 35.44 34.76 35.04 251,820 -0.03(-0.09%)
Jul 24, 2019 35.04 35.37 34.68 35.07 352,065 -0.27(-0.76%)
Jul 23, 2019 34.36 35.46 34.10 35.34 227,388 +1.35(+3.97%)
Jul 22, 2019 34.55 34.64 33.82 33.99 254,821 -0.43(-1.25%)
Jul 19, 2019 34.24 34.70 34.24 34.42 192,000 +0.20(+0.58%)
Jul 18, 2019 34.16 34.51 34.00 34.22 168,778 +0.07(+0.20%)
Jul 17, 2019 34.06 34.30 33.80 34.15 208,126 -0.04(-0.12%)
Jul 16, 2019 33.74 34.46 33.55 34.19 133,415 +0.45(+1.33%)
Jul 15, 2019 34.10 34.27 33.55 33.74 220,998 -0.28(-0.82%)
Jul 12, 2019 33.43 34.29 33.33 34.02 168,500 +0.76(+2.29%)
Jul 11, 2019 33.40 33.51 32.98 33.26 216,855 -0.08(-0.24%)
Jul 10, 2019 33.48 33.55 33.11 33.34 136,360 +0.09(+0.27%)
Jul 09, 2019 33.07 33.34 32.96 33.25 95,321 -0.12(-0.36%)
Jul 08, 2019 33.37 33.87 33.30 33.37 113,222 -0.13(-0.39%)
Jul 05, 2019 33.38 33.50 32.85 33.50 88,600 -0.22(-0.65%)
Jul 03, 2019 33.57 33.81 33.30 33.72 92,400 +0.33(+0.99%)
Jul 02, 2019 33.44 33.58 33.02 33.39 141,882 -0.09(-0.27%)
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.