Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 35.30 35.31 34.62 35.01 3,088,692 -0.25(-0.71%)
Sep 27, 2019 36.18 36.19 35.09 35.26 1,617,700 -0.91(-2.52%)
Sep 26, 2019 36.34 36.43 36.00 36.17 1,434,109 -0.31(-0.85%)
Sep 25, 2019 35.91 36.67 35.42 36.48 1,498,864 +0.47(+1.31%)
Sep 24, 2019 36.72 36.74 35.74 36.01 2,245,791 -0.58(-1.57%)
Sep 23, 2019 36.28 36.73 36.02 36.59 3,104,563 +0.81(+2.28%)
Sep 20, 2019 37.51 37.61 35.77 35.77 4,740,800 -1.67(-4.46%)
Sep 19, 2019 37.76 37.85 37.26 37.44 1,695,613 +0.11(+0.29%)
Sep 18, 2019 37.96 38.14 37.03 37.33 2,208,218 -0.35(-0.93%)
Sep 17, 2019 38.12 38.12 37.56 37.68 1,457,745 -0.35(-0.92%)
Sep 16, 2019 37.93 38.31 37.88 38.03 688,200 +0.15(+0.40%)
Sep 13, 2019 38.09 38.15 37.76 37.88 773,700 +0.14(+0.37%)
Sep 12, 2019 37.88 38.16 37.61 37.74 656,673 +0.08(+0.21%)
Sep 11, 2019 37.66 37.87 37.50 37.66 1,032,306 +0.18(+0.48%)
Sep 10, 2019 37.74 37.80 37.11 37.48 1,566,668 +0.00(+0.00%)
Sep 09, 2019 38.12 38.16 37.22 37.48 2,367,290 -0.51(-1.34%)
Sep 06, 2019 38.15 38.35 37.97 37.99 1,400,400 -0.09(-0.24%)
Sep 05, 2019 37.93 38.16 37.35 38.08 1,389,243 +0.12(+0.32%)
Sep 04, 2019 37.52 38.01 37.31 37.96 1,129,965 +0.86(+2.32%)
Sep 03, 2019 36.62 37.28 36.59 37.10 1,934,281 +0.00(+0.00%)
Aug 30, 2019 37.07 37.17 36.74 37.10 964,300 +0.24(+0.65%)
Aug 29, 2019 36.48 36.98 36.40 36.86 977,045 +0.65(+1.80%)
Aug 28, 2019 36.27 36.66 36.01 36.21 861,125 -0.28(-0.77%)
Aug 27, 2019 36.27 36.71 36.25 36.49 831,519 +0.34(+0.94%)
Aug 26, 2019 36.32 36.42 36.05 36.15 596,630 +0.36(+1.01%)
Aug 23, 2019 36.27 36.87 35.71 35.79 955,700 -0.76(-2.08%)
Aug 22, 2019 36.72 36.81 36.26 36.55 1,200,028 +0.09(+0.25%)
Aug 21, 2019 36.85 37.09 36.27 36.46 1,833,038 -0.02(-0.05%)
Aug 20, 2019 36.58 36.85 36.40 36.48 1,176,850 +0.07(+0.19%)
Aug 19, 2019 36.43 36.70 35.95 36.41 1,719,713 -0.07(-0.19%)
Aug 16, 2019 35.95 36.61 35.85 36.48 1,186,900 +0.62(+1.73%)
Aug 15, 2019 35.88 35.98 35.53 35.86 1,715,532 -0.01(-0.03%)
Aug 14, 2019 36.49 36.52 35.84 35.87 1,393,125 -1.66(-4.42%)
Aug 13, 2019 36.27 37.91 36.20 37.53 1,849,368 +1.26(+3.47%)
Aug 12, 2019 36.82 36.90 36.23 36.27 889,953 -0.69(-1.87%)
Aug 09, 2019 37.00 37.18 36.67 36.96 1,327,500 -0.40(-1.07%)
Aug 08, 2019 37.15 37.40 36.84 37.36 1,298,556 +0.82(+2.24%)
Aug 07, 2019 36.67 37.31 36.48 36.54 2,235,136 -0.56(-1.51%)
Aug 06, 2019 37.03 37.42 36.65 37.10 1,511,003 +1.10(+3.06%)
Aug 05, 2019 37.00 37.12 36.13 36.00 2,776,691 -1.54(-4.10%)
Aug 02, 2019 38.29 38.33 37.26 37.54 2,183,800 -0.71(-1.86%)
Aug 01, 2019 38.97 40.08 38.16 38.25 3,294,738 -0.97(-2.47%)
Jul 31, 2019 39.00 39.47 38.60 39.22 2,660,334 +0.35(+0.90%)
Jul 30, 2019 39.70 39.70 38.53 38.87 3,927,974 -0.47(-1.19%)
Jul 29, 2019 38.74 39.35 37.60 39.34 6,672,391 +2.30(+6.21%)
Jul 26, 2019 40.31 42.37 35.84 37.04 14,368,300 -1.37(-3.57%)
Jul 25, 2019 39.90 39.90 38.26 38.41 4,066,999 -1.58(-3.95%)
Jul 24, 2019 39.62 40.10 39.32 39.99 1,660,808 +0.36(+0.91%)
Jul 23, 2019 39.55 39.69 39.13 39.63 983,343 +0.04(+0.10%)
Jul 22, 2019 39.56 39.85 39.17 39.59 1,764,551 +0.59(+1.51%)
Jul 19, 2019 39.95 40.53 38.94 39.00 2,112,900 -0.61(-1.54%)
Jul 18, 2019 39.56 39.78 39.31 39.61 1,174,980 +0.04(+0.10%)
Jul 17, 2019 40.28 40.50 39.52 39.57 923,513 -0.70(-1.74%)
Jul 16, 2019 40.60 40.67 40.00 40.27 1,059,259 -0.21(-0.52%)
Jul 15, 2019 40.64 40.92 40.44 40.48 2,332,842 +0.15(+0.37%)
Jul 12, 2019 40.24 41.02 40.17 40.33 2,157,700 +0.36(+0.90%)
Jul 11, 2019 39.77 40.00 39.47 39.97 929,229 +0.15(+0.38%)
Jul 10, 2019 39.63 39.92 39.46 39.82 1,190,541 +0.37(+0.94%)
Jul 09, 2019 38.30 39.49 38.19 39.45 2,220,580 +0.73(+1.89%)
Jul 08, 2019 39.02 39.09 38.45 38.72 969,344 -0.48(-1.22%)
Jul 05, 2019 39.06 39.24 38.51 39.20 2,037,100 -0.13(-0.33%)
Jul 03, 2019 39.47 39.58 39.02 39.33 877,900 -0.36(-0.91%)
Jul 02, 2019 39.00 40.03 38.80 39.69 2,485,088 +0.36(+0.92%)
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.