Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 43.28 43.41 43.12 43.13 24,309,478 +0.17(+0.39%)
Sep 27, 2019 43.51 43.59 42.80 42.96 29,280,740 -0.55(-1.25%)
Sep 26, 2019 43.59 43.62 43.37 43.51 13,305,522 +0.00(+0.00%)
Sep 25, 2019 43.26 43.58 43.11 43.51 17,052,350 -0.05(-0.12%)
Sep 24, 2019 43.96 43.98 43.51 43.56 23,495,394 -0.44(-1.00%)
Sep 23, 2019 43.80 44.03 43.76 44.00 8,384,827 +0.08(+0.18%)
Sep 20, 2019 44.25 44.28 43.77 43.92 17,226,004 +0.06(+0.14%)
Sep 19, 2019 44.06 44.21 43.81 43.86 21,808,950 -0.19(-0.44%)
Sep 18, 2019 44.19 44.25 43.74 44.05 20,055,144 -0.18(-0.42%)
Sep 17, 2019 43.90 44.26 43.84 44.24 15,051,093 -0.03(-0.06%)
Sep 16, 2019 44.25 44.47 44.16 44.26 13,882,148 -0.33(-0.73%)
Sep 13, 2019 44.61 44.75 44.55 44.59 13,995,965 +0.22(+0.50%)
Sep 12, 2019 44.36 44.62 44.19 44.37 16,638,537 +0.30(+0.68%)
Sep 11, 2019 43.87 44.07 43.81 44.07 8,873,186 +0.33(+0.76%)
Sep 10, 2019 43.66 43.81 43.50 43.73 9,183,671 +0.03(+0.06%)
Sep 09, 2019 43.68 43.83 43.59 43.71 13,336,176 +0.11(+0.26%)
Sep 06, 2019 43.63 43.72 43.54 43.59 16,285,794 +0.16(+0.36%)
Sep 05, 2019 43.41 43.54 43.37 43.44 20,354,612 +0.49(+1.15%)
Sep 04, 2019 42.78 42.98 42.71 42.94 12,088,653 +0.73(+1.73%)
Sep 03, 2019 42.05 42.24 42.02 42.21 14,848,681 -0.26(-0.60%)
Aug 30, 2019 42.50 42.50 42.24 42.47 14,240,565 +0.29(+0.69%)
Aug 29, 2019 41.95 42.20 41.82 42.18 11,541,378 +0.48(+1.16%)
Aug 28, 2019 41.50 41.76 41.40 41.69 8,494,441 +0.11(+0.28%)
Aug 27, 2019 41.79 41.92 41.52 41.58 22,753,264 +0.06(+0.15%)
Aug 26, 2019 41.59 41.64 41.41 41.52 14,341,592 +0.18(+0.43%)
Aug 23, 2019 41.81 42.20 41.24 41.34 18,477,192 -0.57(-1.36%)
Aug 22, 2019 42.12 42.19 41.81 41.91 12,183,719 -0.55(-1.28%)
Aug 21, 2019 42.49 42.49 42.28 42.46 7,546,690 +0.39(+0.92%)
Aug 20, 2019 42.09 42.23 41.98 42.07 9,876,549 +0.09(+0.21%)
Aug 19, 2019 42.31 42.33 41.93 41.98 15,880,261 +0.14(+0.34%)
Aug 16, 2019 41.63 41.90 41.62 41.84 12,646,345 +0.56(+1.36%)
Aug 15, 2019 41.36 41.40 41.05 41.28 25,679,632 +0.26(+0.62%)
Aug 14, 2019 41.33 41.45 40.97 41.03 23,169,712 -1.13(-2.67%)
Aug 13, 2019 41.35 42.41 41.28 42.15 22,004,388 +0.51(+1.23%)
Aug 12, 2019 41.66 41.80 41.57 41.64 12,126,785 -0.58(-1.38%)
Aug 09, 2019 42.37 42.42 42.00 42.22 19,441,270 -0.41(-0.97%)
Aug 08, 2019 42.36 42.64 42.27 42.64 17,091,358 +0.60(+1.42%)
Aug 07, 2019 41.47 42.09 41.30 42.04 24,370,176 +0.18(+0.44%)
Aug 06, 2019 42.01 42.07 41.60 41.85 30,937,736 +0.55(+1.34%)
Aug 05, 2019 41.69 41.74 41.06 41.30 36,199,480 -1.55(-3.61%)
Aug 02, 2019 43.08 43.19 42.72 42.85 32,235,604 -0.45(-1.04%)
Aug 01, 2019 44.12 44.43 43.15 43.30 40,499,272 -0.85(-1.93%)
Jul 31, 2019 44.62 44.66 43.62 44.15 29,547,394 -0.49(-1.10%)
Jul 30, 2019 44.61 44.69 44.50 44.64 18,747,238 -0.33(-0.72%)
Jul 29, 2019 44.93 45.02 44.77 44.97 17,442,808 -0.11(-0.25%)
Jul 26, 2019 45.17 45.20 44.97 45.08 5,626,824 +0.06(+0.14%)
Jul 25, 2019 45.27 45.28 44.91 45.02 10,312,063 -0.33(-0.72%)
Jul 24, 2019 45.27 45.41 45.27 45.35 16,216,703 +0.00(+0.00%)
Jul 23, 2019 45.34 45.37 45.16 45.35 9,369,071 +0.02(+0.04%)
Jul 22, 2019 45.40 45.47 45.26 45.33 11,456,474 +0.03(+0.06%)
Jul 19, 2019 45.63 45.66 45.24 45.30 14,003,808 -0.28(-0.62%)
Jul 18, 2019 45.22 45.58 45.20 45.58 10,434,184 +0.38(+0.84%)
Jul 17, 2019 45.34 45.43 45.19 45.20 19,633,754 -0.18(-0.39%)
Jul 16, 2019 45.49 45.61 45.34 45.38 21,150,668 -0.10(-0.21%)
Jul 15, 2019 45.45 45.53 45.41 45.48 9,130,370 +0.19(+0.43%)
Jul 12, 2019 45.29 45.35 45.13 45.28 6,934,047 +0.03(+0.06%)
Jul 11, 2019 45.48 45.49 45.14 45.26 9,993,576 -0.09(-0.19%)
Jul 10, 2019 45.42 45.56 45.29 45.35 11,975,508 +0.41(+0.92%)
Jul 09, 2019 44.75 45.01 44.74 44.93 10,731,254 -0.15(-0.33%)
Jul 08, 2019 45.04 45.15 44.98 45.08 9,788,318 -0.24(-0.52%)
Jul 05, 2019 45.36 45.48 45.15 45.32 29,486,126 -0.32(-0.69%)
Jul 03, 2019 45.53 45.66 45.48 45.64 4,241,515 -0.11(-0.25%)
Jul 02, 2019 45.84 45.84 45.62 45.75 11,987,645 -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.