Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 43.28 43.42 43.13 43.13 24,306,008 +0.17(+0.39%)
Sep 27, 2019 43.51 43.60 42.81 42.97 29,276,560 -0.55(-1.25%)
Sep 26, 2019 43.59 43.63 43.38 43.51 13,303,623 +0.00(+0.00%)
Sep 25, 2019 43.27 43.58 43.12 43.51 17,049,916 -0.05(-0.12%)
Sep 24, 2019 43.97 43.99 43.52 43.57 23,492,040 -0.44(-1.00%)
Sep 23, 2019 43.80 44.04 43.77 44.01 8,383,630 +0.08(+0.18%)
Sep 20, 2019 44.25 44.29 43.78 43.93 17,223,546 +0.06(+0.14%)
Sep 19, 2019 44.07 44.21 43.82 43.86 21,805,836 -0.19(-0.44%)
Sep 18, 2019 44.20 44.25 43.75 44.06 20,052,282 -0.18(-0.42%)
Sep 17, 2019 43.91 44.27 43.84 44.24 15,048,945 -0.03(-0.06%)
Sep 16, 2019 44.26 44.48 44.16 44.27 13,880,167 -0.33(-0.73%)
Sep 13, 2019 44.62 44.75 44.56 44.59 13,993,967 +0.22(+0.50%)
Sep 12, 2019 44.37 44.63 44.19 44.37 16,636,163 +0.30(+0.68%)
Sep 11, 2019 43.87 44.08 43.82 44.08 8,871,920 +0.33(+0.76%)
Sep 10, 2019 43.67 43.82 43.51 43.74 9,182,361 +0.03(+0.06%)
Sep 09, 2019 43.69 43.84 43.59 43.71 13,334,273 +0.11(+0.26%)
Sep 06, 2019 43.64 43.72 43.55 43.60 16,283,469 +0.16(+0.36%)
Sep 05, 2019 43.42 43.55 43.37 43.44 20,351,706 +0.49(+1.15%)
Sep 04, 2019 42.79 42.98 42.72 42.95 12,086,927 +0.73(+1.73%)
Sep 03, 2019 42.06 42.25 42.03 42.22 14,846,562 -0.26(-0.60%)
Aug 30, 2019 42.51 42.51 42.25 42.47 14,238,532 +0.29(+0.69%)
Aug 29, 2019 41.95 42.20 41.82 42.18 11,539,731 +0.48(+1.16%)
Aug 28, 2019 41.51 41.77 41.41 41.70 8,493,229 +0.11(+0.27%)
Aug 27, 2019 41.80 41.93 41.52 41.59 22,750,018 +0.06(+0.15%)
Aug 26, 2019 41.59 41.65 41.42 41.52 14,339,545 +0.18(+0.43%)
Aug 23, 2019 41.81 42.21 41.24 41.35 18,474,554 -0.57(-1.36%)
Aug 22, 2019 42.12 42.19 41.82 41.92 12,181,980 -0.55(-1.28%)
Aug 21, 2019 42.49 42.49 42.29 42.47 7,545,613 +0.39(+0.92%)
Aug 20, 2019 42.10 42.24 41.99 42.08 9,875,139 +0.09(+0.21%)
Aug 19, 2019 42.32 42.33 41.93 41.99 15,877,995 +0.14(+0.34%)
Aug 16, 2019 41.64 41.91 41.63 41.85 12,644,540 +0.56(+1.36%)
Aug 15, 2019 41.37 41.41 41.05 41.29 25,675,966 +0.26(+0.62%)
Aug 14, 2019 41.34 41.45 40.98 41.03 23,166,406 -1.13(-2.67%)
Aug 13, 2019 41.36 42.41 41.29 42.16 22,001,248 +0.51(+1.23%)
Aug 12, 2019 41.66 41.81 41.57 41.65 12,125,054 -0.58(-1.38%)
Aug 09, 2019 42.38 42.42 42.01 42.23 19,438,496 -0.41(-0.97%)
Aug 08, 2019 42.37 42.65 42.27 42.64 17,088,920 +0.60(+1.42%)
Aug 07, 2019 41.48 42.10 41.31 42.04 24,366,698 +0.18(+0.44%)
Aug 06, 2019 42.02 42.07 41.60 41.86 30,933,322 +0.55(+1.34%)
Aug 05, 2019 41.69 41.74 41.07 41.30 36,194,312 -1.55(-3.61%)
Aug 02, 2019 43.09 43.20 42.73 42.85 32,231,002 -0.45(-1.04%)
Aug 01, 2019 44.13 44.44 43.15 43.30 40,493,492 -0.85(-1.93%)
Jul 31, 2019 44.63 44.67 43.63 44.15 29,543,178 -0.49(-1.10%)
Jul 30, 2019 44.62 44.69 44.51 44.65 18,744,562 -0.33(-0.72%)
Jul 29, 2019 44.94 45.03 44.78 44.97 17,440,318 -0.11(-0.25%)
Jul 26, 2019 45.18 45.21 44.97 45.09 5,626,021 +0.06(+0.14%)
Jul 25, 2019 45.27 45.29 44.92 45.03 10,310,591 -0.33(-0.72%)
Jul 24, 2019 45.28 45.42 45.27 45.35 16,214,389 +0.00(+0.00%)
Jul 23, 2019 45.34 45.38 45.17 45.35 9,367,733 +0.02(+0.04%)
Jul 22, 2019 45.40 45.47 45.26 45.33 11,454,839 +0.03(+0.06%)
Jul 19, 2019 45.63 45.66 45.25 45.31 14,001,810 -0.28(-0.62%)
Jul 18, 2019 45.23 45.59 45.21 45.59 10,432,695 +0.38(+0.84%)
Jul 17, 2019 45.34 45.44 45.19 45.21 19,630,952 -0.18(-0.39%)
Jul 16, 2019 45.50 45.62 45.34 45.39 21,147,650 -0.10(-0.21%)
Jul 15, 2019 45.46 45.54 45.41 45.48 9,129,066 +0.19(+0.43%)
Jul 12, 2019 45.30 45.35 45.13 45.29 6,933,058 +0.03(+0.06%)
Jul 11, 2019 45.48 45.50 45.15 45.26 9,992,150 -0.09(-0.19%)
Jul 10, 2019 45.43 45.57 45.29 45.35 11,973,799 +0.41(+0.92%)
Jul 09, 2019 44.75 45.02 44.74 44.94 10,729,723 -0.15(-0.33%)
Jul 08, 2019 45.04 45.16 44.99 45.09 9,786,921 -0.24(-0.52%)
Jul 05, 2019 45.37 45.49 45.16 45.33 29,481,918 -0.32(-0.69%)
Jul 03, 2019 45.54 45.67 45.48 45.64 4,240,909 -0.11(-0.25%)
Jul 02, 2019 45.84 45.84 45.63 45.76 11,985,934 -0.11(-0.23%)
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.