Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 34.64 35.12 34.42 34.89 536,100 -0.22(-0.63%)
Nov 27, 2019 35.50 36.03 34.90 35.11 1,286,300 -0.26(-0.74%)
Nov 26, 2019 34.81 35.46 34.42 35.37 1,227,366 +0.43(+1.23%)
Nov 25, 2019 34.17 35.06 33.86 34.94 1,022,003 +1.30(+3.86%)
Nov 22, 2019 33.09 34.00 32.73 33.64 1,020,500 +0.46(+1.39%)
Nov 21, 2019 31.72 33.41 31.60 33.18 1,288,792 +1.28(+4.01%)
Nov 20, 2019 32.15 32.30 31.03 31.90 2,349,341 -0.68(-2.09%)
Nov 19, 2019 33.82 33.95 32.16 32.58 1,749,589 -1.05(-3.12%)
Nov 18, 2019 33.29 33.89 32.60 33.63 1,592,975 +0.42(+1.26%)
Nov 15, 2019 34.06 34.37 33.13 33.21 2,414,800 -0.47(-1.40%)
Nov 14, 2019 37.27 37.29 33.00 33.68 5,567,746 -7.77(-18.75%)
Nov 13, 2019 41.80 42.09 41.03 41.45 632,648 -0.51(-1.22%)
Nov 12, 2019 42.05 42.62 41.79 41.96 469,036 -0.51(-1.20%)
Nov 11, 2019 42.00 42.63 41.30 42.47 423,176 -0.24(-0.56%)
Nov 08, 2019 43.05 43.70 42.42 42.71 587,400 -0.57(-1.32%)
Nov 07, 2019 42.83 43.78 42.83 43.28 697,813 +1.49(+3.57%)
Nov 06, 2019 42.60 42.65 41.26 41.79 493,410 -0.73(-1.72%)
Nov 05, 2019 43.58 43.58 42.10 42.52 743,322 -0.88(-2.03%)
Nov 04, 2019 41.88 43.70 41.88 43.40 581,662 +2.20(+5.34%)
Nov 01, 2019 40.19 41.33 39.97 41.20 416,900 +1.60(+4.04%)
Oct 31, 2019 39.94 40.17 39.23 39.60 405,938 -0.45(-1.12%)
Oct 30, 2019 40.60 40.78 39.43 40.05 560,147 -0.67(-1.65%)
Oct 29, 2019 41.31 41.40 40.42 40.72 565,323 -1.01(-2.42%)
Oct 28, 2019 40.99 42.01 40.89 41.73 569,467 +1.18(+2.91%)
Oct 25, 2019 40.05 41.47 39.96 40.55 340,000 +0.41(+1.02%)
Oct 24, 2019 39.89 40.20 39.37 40.14 367,067 +0.30(+0.75%)
Oct 23, 2019 39.52 40.04 39.22 39.84 253,056 -0.11(-0.28%)
Oct 22, 2019 40.17 40.42 39.47 39.95 255,617 -0.22(-0.55%)
Oct 21, 2019 40.10 40.75 39.88 40.17 404,721 +0.47(+1.18%)
Oct 18, 2019 41.20 41.50 39.58 39.70 553,700 -1.62(-3.92%)
Oct 17, 2019 41.87 41.94 40.96 41.32 448,979 -0.27(-0.65%)
Oct 16, 2019 40.65 41.98 40.62 41.59 558,703 +0.79(+1.94%)
Oct 15, 2019 40.58 41.25 40.54 40.80 514,865 +0.08(+0.20%)
Oct 14, 2019 40.83 41.86 40.48 40.72 400,099 -0.16(-0.39%)
Oct 11, 2019 41.18 41.68 40.81 40.88 853,100 +0.77(+1.92%)
Oct 10, 2019 40.27 40.61 39.78 40.11 616,258 +0.10(+0.25%)
Oct 09, 2019 40.29 40.74 39.86 40.01 392,271 -0.16(-0.40%)
Oct 08, 2019 40.14 40.74 39.80 40.17 749,694 -0.33(-0.81%)
Oct 07, 2019 40.11 41.18 40.04 40.50 634,506 -0.10(-0.25%)
Oct 04, 2019 40.50 40.87 39.82 40.60 774,500 +1.00(+2.53%)
Oct 03, 2019 38.61 40.18 38.30 39.60 1,198,324 +1.11(+2.88%)
Oct 02, 2019 38.71 38.83 37.46 38.49 768,214 -0.36(-0.93%)
Oct 01, 2019 38.73 39.49 38.19 38.85 723,939 -0.34(-0.87%)
Sep 30, 2019 39.23 39.71 39.00 39.19 927,786 +0.70(+1.82%)
Sep 27, 2019 40.07 40.48 37.95 38.49 1,396,800 -1.51(-3.77%)
Sep 26, 2019 41.36 42.07 39.91 40.00 967,776 -1.45(-3.50%)
Sep 25, 2019 40.75 41.58 40.63 41.45 438,253 +0.46(+1.12%)
Sep 24, 2019 42.11 42.37 40.58 40.99 674,364 -1.16(-2.75%)
Sep 23, 2019 42.18 42.65 41.92 42.15 860,801 -0.41(-0.96%)
Sep 20, 2019 44.02 44.02 42.56 42.56 1,097,100 -1.02(-2.34%)
Sep 19, 2019 44.00 45.00 43.43 43.58 732,280 -0.30(-0.68%)
Sep 18, 2019 44.58 44.80 43.51 43.88 526,367 -0.75(-1.68%)
Sep 17, 2019 44.60 44.73 44.11 44.63 411,988 -0.42(-0.93%)
Sep 16, 2019 45.12 45.65 44.80 45.05 420,698 -0.62(-1.36%)
Sep 13, 2019 45.38 46.21 45.06 45.67 340,100 +0.51(+1.13%)
Sep 12, 2019 46.83 46.83 45.02 45.16 685,603 -1.55(-3.32%)
Sep 11, 2019 45.95 46.85 45.42 46.71 638,366 +1.01(+2.21%)
Sep 10, 2019 45.27 45.93 45.05 45.70 1,041,759 +0.23(+0.51%)
Sep 09, 2019 42.72 45.84 42.72 45.47 1,362,839 +2.81(+6.59%)
Sep 06, 2019 42.55 43.05 42.26 42.66 583,100 +0.27(+0.64%)
Sep 05, 2019 42.46 42.81 42.08 42.39 929,787 +0.66(+1.58%)
Sep 04, 2019 42.02 42.10 41.41 41.73 871,251 +0.29(+0.70%)
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.