Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 44.92 44.94 44.24 44.58 32,685,858 -0.24(-0.53%)
Sep 27, 2019 44.54 45.44 44.41 44.82 67,286,264 +1.63(+3.77%)
Sep 26, 2019 43.53 43.63 43.15 43.19 22,693,488 -0.34(-0.79%)
Sep 25, 2019 43.07 43.78 43.00 43.54 24,219,194 +0.54(+1.25%)
Sep 24, 2019 43.29 43.50 42.84 43.00 24,728,072 -0.27(-0.63%)
Sep 23, 2019 42.71 43.38 42.70 43.27 24,134,362 +0.29(+0.68%)
Sep 20, 2019 43.37 43.57 42.96 42.98 34,453,988 -0.25(-0.57%)
Sep 19, 2019 43.30 43.58 43.19 43.23 19,294,366 -0.02(-0.04%)
Sep 18, 2019 42.98 43.49 42.80 43.25 23,249,448 +0.15(+0.35%)
Sep 17, 2019 43.04 43.18 42.70 43.09 20,890,930 -0.19(-0.45%)
Sep 16, 2019 42.83 43.31 42.78 43.29 20,093,970 +0.05(+0.12%)
Sep 13, 2019 43.32 43.63 43.01 43.24 28,447,330 +0.24(+0.55%)
Sep 12, 2019 42.88 43.38 42.62 43.00 27,501,000 -0.18(-0.41%)
Sep 11, 2019 42.68 43.29 42.23 43.17 21,707,548 +0.48(+1.12%)
Sep 10, 2019 42.49 43.24 42.49 42.70 29,216,872 -0.09(-0.21%)
Sep 09, 2019 41.82 42.99 41.44 42.79 31,284,308 +1.11(+2.67%)
Sep 06, 2019 42.05 42.22 41.63 41.67 21,323,702 -0.42(-0.99%)
Sep 05, 2019 41.81 42.57 41.80 42.09 21,773,106 +0.99(+2.41%)
Sep 04, 2019 41.13 41.27 40.90 41.10 19,390,970 +0.36(+0.89%)
Sep 03, 2019 40.93 40.96 40.20 40.74 19,489,000 -0.42(-1.03%)
Aug 30, 2019 41.13 41.45 41.02 41.16 17,256,694 +0.34(+0.82%)
Aug 29, 2019 40.66 41.09 40.46 40.82 18,325,684 +0.64(+1.58%)
Aug 28, 2019 39.45 40.46 39.32 40.19 16,677,592 +0.64(+1.61%)
Aug 27, 2019 39.98 40.06 39.26 39.55 17,014,998 -0.20(-0.51%)
Aug 26, 2019 39.52 39.77 39.32 39.75 18,072,976 +0.49(+1.26%)
Aug 23, 2019 39.95 40.35 38.97 39.26 23,934,530 -1.06(-2.63%)
Aug 22, 2019 40.06 40.50 39.82 40.32 16,636,875 +0.55(+1.38%)
Aug 21, 2019 39.74 40.02 39.60 39.77 15,290,107 +0.28(+0.72%)
Aug 20, 2019 39.81 39.81 39.44 39.49 15,100,490 -0.50(-1.26%)
Aug 19, 2019 39.89 40.19 39.71 39.99 17,398,020 +0.76(+1.94%)
Aug 16, 2019 38.66 39.37 38.56 39.23 23,982,956 +0.89(+2.33%)
Aug 15, 2019 39.15 39.33 38.30 38.34 31,566,148 -0.52(-1.34%)
Aug 14, 2019 39.79 39.86 38.84 38.86 32,570,204 -1.76(-4.33%)
Aug 13, 2019 40.31 41.02 40.00 40.62 18,921,014 +0.47(+1.17%)
Aug 12, 2019 40.22 40.58 40.06 40.15 18,624,322 -0.77(-1.88%)
Aug 09, 2019 40.67 41.24 40.43 40.92 22,387,042 -0.09(-0.22%)
Aug 08, 2019 40.38 41.22 40.26 41.01 23,388,372 +0.97(+2.43%)
Aug 07, 2019 40.26 40.33 39.53 40.04 31,841,198 -0.98(-2.39%)
Aug 06, 2019 40.74 41.10 40.05 41.02 22,250,058 +1.22(+3.07%)
Aug 05, 2019 40.64 40.90 40.07 39.79 31,019,956 -1.67(-4.03%)
Aug 02, 2019 41.17 41.61 40.53 41.46 23,065,640 +0.33(+0.81%)
Aug 01, 2019 42.31 42.51 41.03 41.13 25,933,770 -1.18(-2.79%)
Jul 31, 2019 42.18 42.81 42.05 42.31 26,800,210 -0.12(-0.29%)
Jul 30, 2019 41.96 42.47 41.85 42.43 16,253,730 +0.24(+0.56%)
Jul 29, 2019 43.16 43.32 42.11 42.20 21,909,366 -0.89(-2.07%)
Jul 26, 2019 42.08 43.10 42.01 43.09 24,762,246 +1.06(+2.52%)
Jul 25, 2019 42.41 42.60 41.96 42.03 23,526,672 -0.31(-0.74%)
Jul 24, 2019 41.34 42.36 41.32 42.34 33,586,976 +1.09(+2.65%)
Jul 23, 2019 40.80 41.58 40.78 41.25 24,199,686 +0.63(+1.55%)
Jul 22, 2019 40.11 40.68 40.00 40.62 20,565,770 +0.39(+0.98%)
Jul 19, 2019 40.17 40.56 40.08 40.23 24,998,522 +0.17(+0.44%)
Jul 18, 2019 39.57 40.22 39.50 40.05 22,210,196 +0.54(+1.37%)
Jul 17, 2019 39.50 39.98 39.45 39.51 28,031,766 -0.08(-0.20%)
Jul 16, 2019 40.83 41.05 39.52 39.59 42,957,492 -1.23(-3.02%)
Jul 15, 2019 41.43 41.47 40.59 40.82 24,412,474 -0.57(-1.37%)
Jul 12, 2019 41.18 41.44 41.01 41.39 14,637,068 +0.19(+0.47%)
Jul 11, 2019 41.26 41.58 41.13 41.20 22,596,480 -0.01(-0.02%)
Jul 10, 2019 41.66 41.78 41.11 41.21 14,627,216 -0.59(-1.42%)
Jul 09, 2019 41.34 41.85 41.26 41.80 14,410,341 +0.26(+0.63%)
Jul 08, 2019 41.43 41.94 41.35 41.54 15,088,315 -0.21(-0.50%)
Jul 05, 2019 42.04 42.12 41.66 41.75 12,358,983 +0.10(+0.23%)
Jul 03, 2019 41.34 41.77 41.06 41.65 11,943,527 +0.38(+0.91%)
Jul 02, 2019 41.53 41.78 41.01 41.28 13,853,059 -0.40(-0.96%)
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.