Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 37.13 37.25 36.20 36.34 1,423,216 -0.87(-2.34%)
Nov 27, 2019 36.91 37.40 36.79 37.21 2,317,907 +0.54(+1.46%)
Nov 26, 2019 36.67 37.46 36.34 36.67 2,960,957 +0.23(+0.62%)
Nov 25, 2019 36.55 36.96 35.95 36.44 5,420,885 -0.07(-0.20%)
Nov 22, 2019 35.38 36.58 33.85 36.52 18,939,734 -1.10(-2.92%)
Nov 21, 2019 38.49 38.56 37.42 37.61 5,116,564 -0.83(-2.15%)
Nov 20, 2019 39.25 39.51 38.29 38.44 3,347,232 -1.22(-3.07%)
Nov 19, 2019 40.45 40.92 39.57 39.66 2,245,007 -1.08(-2.65%)
Nov 18, 2019 41.38 41.55 40.62 40.74 2,797,299 -0.73(-1.75%)
Nov 15, 2019 41.71 41.91 41.32 41.46 2,111,787 +0.15(+0.37%)
Nov 14, 2019 41.23 41.55 40.83 41.31 1,278,707 -0.23(-0.55%)
Nov 13, 2019 42.40 42.40 40.41 41.53 2,293,226 +0.37(+0.90%)
Nov 12, 2019 41.79 41.94 39.77 41.16 2,017,106 -0.75(-1.80%)
Nov 11, 2019 42.06 42.28 41.63 41.91 1,567,781 -0.39(-0.92%)
Nov 08, 2019 43.31 43.42 41.66 42.30 2,121,156 +0.14(+0.32%)
Nov 07, 2019 42.33 42.74 42.03 42.17 1,804,983 +0.25(+0.61%)
Nov 06, 2019 41.90 42.41 41.54 41.91 1,991,339 +0.30(+0.72%)
Nov 05, 2019 40.74 42.11 40.66 41.62 3,549,182 +1.22(+3.01%)
Nov 04, 2019 40.51 40.64 39.99 40.40 2,408,267 +0.23(+0.56%)
Nov 01, 2019 39.78 40.61 39.51 40.17 1,817,709 +0.70(+1.77%)
Oct 31, 2019 40.29 40.29 39.26 39.47 1,711,831 -0.40(-1.00%)
Oct 30, 2019 40.19 40.28 39.61 39.87 1,236,222 -0.26(-0.66%)
Oct 29, 2019 40.30 40.83 40.07 40.14 1,214,255 -0.09(-0.23%)
Oct 28, 2019 40.51 40.83 40.03 40.23 1,786,902 +0.00(+0.00%)
Oct 25, 2019 39.67 40.83 39.38 40.23 1,225,694 +0.20(+0.50%)
Oct 24, 2019 40.96 41.06 39.75 40.03 1,850,375 -0.82(-2.00%)
Oct 23, 2019 40.87 41.12 40.28 40.84 1,872,923 +0.05(+0.13%)
Oct 22, 2019 40.83 41.00 39.86 40.79 2,072,296 -0.19(-0.47%)
Oct 21, 2019 40.80 41.23 40.36 40.98 2,377,282 +0.70(+1.73%)
Oct 18, 2019 39.66 40.37 39.12 40.28 2,792,202 +0.20(+0.50%)
Oct 17, 2019 39.87 40.61 39.22 40.08 3,470,040 +0.49(+1.24%)
Oct 16, 2019 39.59 40.00 39.09 39.59 1,870,967 +0.05(+0.14%)
Oct 15, 2019 38.85 39.78 38.80 39.54 2,594,907 +0.96(+2.49%)
Oct 14, 2019 38.67 38.81 38.05 38.58 2,054,745 -0.06(-0.16%)
Oct 11, 2019 38.31 38.95 38.20 38.64 2,055,905 +0.87(+2.31%)
Oct 10, 2019 37.42 38.05 37.36 37.77 1,718,559 +0.47(+1.25%)
Oct 09, 2019 37.08 37.49 36.62 37.30 1,742,591 +0.56(+1.52%)
Oct 08, 2019 36.66 37.24 36.10 36.74 1,617,778 -0.52(-1.40%)
Oct 07, 2019 37.21 37.54 36.97 37.26 1,391,064 -0.17(-0.46%)
Oct 04, 2019 37.34 37.64 36.75 37.43 1,568,585 +0.15(+0.41%)
Oct 03, 2019 37.15 37.44 36.01 37.28 1,857,237 +0.06(+0.17%)
Oct 02, 2019 37.57 37.81 36.86 37.22 2,838,360 -0.48(-1.26%)
Oct 01, 2019 38.94 39.45 37.57 37.69 2,505,102 -1.12(-2.90%)
Sep 30, 2019 37.96 38.87 37.87 38.82 2,982,313 +1.03(+2.74%)
Sep 27, 2019 37.16 38.06 36.91 37.78 2,848,536 +0.68(+1.84%)
Sep 26, 2019 36.73 37.16 35.95 37.10 2,919,827 +0.31(+0.83%)
Sep 25, 2019 36.20 37.33 36.06 36.79 3,194,824 +1.01(+2.81%)
Sep 24, 2019 36.42 36.82 35.64 35.79 2,729,722 -0.44(-1.22%)
Sep 23, 2019 35.68 36.41 35.62 36.23 2,683,428 +0.45(+1.26%)
Sep 20, 2019 36.82 37.34 35.78 35.78 4,379,542 -0.84(-2.28%)
Sep 19, 2019 36.52 36.71 36.22 36.61 2,030,152 +0.22(+0.59%)
Sep 18, 2019 36.16 36.46 35.83 36.40 1,804,649 +0.21(+0.57%)
Sep 17, 2019 36.02 36.37 35.45 36.19 2,058,720 +0.21(+0.57%)
Sep 16, 2019 36.07 36.60 35.81 35.99 2,514,099 -0.27(-0.74%)
Sep 13, 2019 37.11 37.19 36.05 36.26 3,330,853 -0.19(-0.52%)
Sep 12, 2019 36.90 37.34 36.06 36.44 3,073,227 -0.76(-2.03%)
Sep 11, 2019 37.87 38.03 36.79 37.20 2,919,159 -0.78(-2.06%)
Sep 10, 2019 36.92 38.21 36.88 37.98 4,067,924 +1.14(+3.10%)
Sep 09, 2019 35.51 37.01 35.40 36.84 4,309,123 +1.40(+3.96%)
Sep 06, 2019 36.31 36.74 35.35 35.44 3,917,683 -0.71(-1.97%)
Sep 05, 2019 34.92 36.34 34.91 36.15 4,367,489 +1.61(+4.66%)
Sep 04, 2019 33.20 34.69 33.09 34.54 4,638,291 +1.70(+5.18%)
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.