Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2019 44.24 44.24 44.24 0 +0.44(+1.01%)
Sep 23, 2019 43.77 43.89 43.58 43.79 5,791,983 -0.13(-0.29%)
Sep 20, 2019 43.53 44.05 43.48 43.92 11,451,780 +0.59(+1.36%)
Sep 19, 2019 43.58 43.58 43.17 43.33 4,629,133 -0.13(-0.29%)
Sep 18, 2019 43.08 43.53 43.04 43.46 4,262,943 +0.59(+1.37%)
Sep 17, 2019 42.87 43.19 42.67 42.87 6,209,531 -0.08(-0.19%)
Sep 16, 2019 42.85 42.96 42.58 42.95 4,658,754 +0.10(+0.23%)
Sep 13, 2019 43.15 43.40 42.28 42.85 9,028,274 -0.55(-1.27%)
Sep 12, 2019 44.42 44.50 43.39 43.40 8,383,582 -0.77(-1.74%)
Sep 11, 2019 43.75 44.20 43.47 44.17 3,999,849 +0.34(+0.79%)
Sep 10, 2019 43.45 43.94 43.38 43.83 6,659,699 +0.29(+0.67%)
Sep 09, 2019 43.44 43.74 43.31 43.54 5,512,039 -0.08(-0.19%)
Sep 06, 2019 44.03 44.21 43.48 43.62 5,309,010 +0.00(+0.00%)
Sep 05, 2019 43.32 43.77 43.19 43.62 10,171,012 +0.11(+0.25%)
Sep 04, 2019 43.68 43.73 43.19 43.51 5,653,038 +0.07(+0.17%)
Sep 03, 2019 42.68 43.47 42.58 43.44 6,293,542 +0.60(+1.40%)
Aug 30, 2019 42.58 43.03 42.39 42.84 6,038,963 +0.46(+1.09%)
Aug 29, 2019 42.32 42.40 41.99 42.38 3,966,153 +0.29(+0.69%)
Aug 28, 2019 41.85 42.17 41.72 42.09 5,856,798 +0.17(+0.41%)
Aug 27, 2019 42.24 42.60 41.89 41.92 10,738,477 +0.51(+1.23%)
Aug 26, 2019 40.82 41.42 40.69 41.41 4,389,853 +0.73(+1.78%)
Aug 23, 2019 41.10 41.36 40.52 40.68 7,697,656 -0.58(-1.41%)
Aug 22, 2019 41.19 41.41 40.98 41.26 4,049,109 +0.07(+0.18%)
Aug 21, 2019 40.99 41.33 40.83 41.19 4,170,493 +0.21(+0.51%)
Aug 20, 2019 41.14 41.15 40.70 40.98 6,800,695 -0.06(-0.15%)
Aug 19, 2019 40.97 41.20 40.74 41.05 4,395,438 +0.14(+0.33%)
Aug 16, 2019 40.63 40.96 40.43 40.91 5,989,101 +0.44(+1.07%)
Aug 15, 2019 40.27 40.76 40.18 40.48 5,707,135 +0.15(+0.38%)
Aug 14, 2019 40.86 40.94 40.11 40.32 6,248,197 -0.61(-1.50%)
Aug 13, 2019 40.72 41.16 40.26 40.94 7,444,349 +0.29(+0.71%)
Aug 12, 2019 40.66 40.90 40.31 40.65 6,659,279 +0.00(+0.00%)
Aug 09, 2019 41.02 41.18 40.58 40.65 6,295,830 -0.20(-0.48%)
Aug 08, 2019 40.45 40.88 40.22 40.85 5,736,245 +0.37(+0.91%)
Aug 07, 2019 40.58 40.79 39.87 40.48 5,621,867 -0.18(-0.44%)
Aug 06, 2019 40.05 40.81 39.77 40.66 8,408,488 +0.71(+1.78%)
Aug 05, 2019 40.30 40.74 39.85 39.95 11,091,029 -0.30(-0.74%)
Aug 02, 2019 40.08 40.88 40.02 40.24 8,761,254 +0.31(+0.79%)
Aug 01, 2019 39.60 40.60 39.29 39.93 8,774,294 -0.59(-1.46%)
Jul 31, 2019 41.40 41.43 40.38 40.52 7,759,834 -0.89(-2.15%)
Jul 30, 2019 41.42 41.76 41.25 41.41 4,671,459 +0.00(+0.00%)
Jul 29, 2019 41.28 41.56 40.88 41.41 7,645,369 +0.21(+0.50%)
Jul 26, 2019 41.58 41.80 41.20 41.20 6,144,709 -0.28(-0.67%)
Jul 25, 2019 40.92 41.61 40.64 41.48 9,947,606 +0.58(+1.43%)
Jul 24, 2019 41.50 41.64 40.57 40.90 11,514,342 -0.79(-1.90%)
Jul 23, 2019 42.45 42.50 41.57 41.69 8,609,325 -0.83(-1.95%)
Jul 22, 2019 42.89 42.97 42.33 42.52 5,925,810 -0.26(-0.61%)
Jul 19, 2019 43.72 43.81 42.74 42.78 7,591,759 -1.07(-2.44%)
Jul 18, 2019 43.81 43.94 43.44 43.85 5,217,029 +0.14(+0.33%)
Jul 17, 2019 43.75 43.94 43.56 43.70 4,429,559 +0.18(+0.41%)
Jul 16, 2019 43.89 44.13 43.23 43.52 6,385,105 -0.43(-0.98%)
Jul 15, 2019 44.07 44.25 43.78 43.96 5,499,913 -0.16(-0.37%)
Jul 12, 2019 44.62 44.70 44.08 44.12 4,427,664 -0.43(-0.97%)
Jul 11, 2019 44.44 44.57 44.06 44.55 4,870,474 +0.15(+0.34%)
Jul 10, 2019 44.24 44.78 44.05 44.40 6,810,509 +0.35(+0.80%)
Jul 09, 2019 43.86 44.14 43.54 44.05 6,338,471 +0.19(+0.43%)
Jul 08, 2019 44.20 44.30 43.69 43.86 7,508,034 -0.39(-0.87%)
Jul 05, 2019 43.79 44.30 43.34 44.24 5,096,646 +0.15(+0.35%)
Jul 03, 2019 43.96 44.25 43.80 44.09 3,959,622 +0.18(+0.41%)
Jul 02, 2019 43.31 43.92 43.27 43.91 8,123,318 +0.70(+1.62%)
Jul 01, 2019 43.14 43.28 42.72 43.21 4,890,370 +0.10(+0.23%)
Jun 28, 2019 42.80 43.22 42.72 43.11 7,482,005 +0.34(+0.80%)
Jun 27, 2019 43.15 43.23 42.61 42.77 6,923,482 -0.21(-0.48%)
Jun 26, 2019 43.94 44.06 42.95 42.98 6,884,594 -1.12(-2.55%)
Jun 25, 2019 44.98 45.05 44.06 44.10 6,289,470 -1.01(-2.23%)
Jun 24, 2019 45.18 45.48 44.87 45.11 5,716,732 -0.22(-0.48%)
Jun 21, 2019 45.12 45.38 44.78 45.32 9,112,647 +0.14(+0.32%)
Jun 20, 2019 45.07 45.38 44.67 45.18 5,429,457 +0.22(+0.48%)
Jun 19, 2019 44.66 45.12 44.35 44.96 7,412,190 +0.09(+0.20%)
Jun 18, 2019 45.51 45.58 44.53 44.87 6,059,873 -0.49(-1.09%)
Jun 17, 2019 45.66 45.74 45.18 45.37 4,446,958 -0.31(-0.69%)
Jun 14, 2019 45.13 45.82 45.03 45.68 4,571,113 +0.57(+1.26%)
Jun 13, 2019 45.44 45.57 44.80 45.12 4,205,301 -0.25(-0.56%)
Jun 12, 2019 44.42 45.40 44.16 45.37 5,756,159 +1.12(+2.52%)
Jun 11, 2019 44.46 44.69 43.99 44.25 4,645,439 -0.32(-0.73%)
Jun 10, 2019 44.93 44.93 44.28 44.58 4,157,875 -0.34(-0.76%)
Jun 07, 2019 45.66 46.02 44.92 44.92 6,427,936 -0.25(-0.56%)
Jun 06, 2019 44.72 45.28 44.62 45.17 5,156,804 +0.46(+1.03%)
Jun 05, 2019 43.98 44.94 43.88 44.71 5,059,443 +0.91(+2.07%)
Jun 04, 2019 43.62 43.86 42.90 43.80 3,784,079 +0.17(+0.39%)
Jun 03, 2019 43.44 43.71 43.16 43.63 4,155,777 +0.40(+0.92%)
May 31, 2019 43.20 43.43 42.88 43.24 5,713,919 +0.04(+0.08%)
May 30, 2019 43.48 43.62 43.12 43.20 3,598,046 -0.19(-0.44%)
May 29, 2019 44.00 44.03 43.29 43.39 4,029,298 -0.48(-1.09%)
May 28, 2019 44.59 44.62 43.77 43.87 4,616,056 -0.70(-1.57%)
May 24, 2019 44.67 44.97 44.53 44.57 4,581,899 -0.09(-0.20%)
May 23, 2019 44.33 44.72 44.24 44.66 4,065,566 +0.35(+0.79%)
May 22, 2019 44.08 44.40 43.89 44.31 5,222,685 +0.31(+0.69%)
May 21, 2019 44.05 44.38 43.88 44.00 4,304,945 +0.00(+0.00%)
May 20, 2019 44.15 44.36 43.88 44.00 5,046,989 -0.04(-0.10%)
May 17, 2019 43.63 44.23 43.63 44.05 4,587,126 +0.06(+0.14%)
May 16, 2019 43.89 44.21 43.74 43.98 5,098,126 +0.13(+0.29%)
May 15, 2019 44.07 44.25 43.83 43.86 5,022,282 -0.18(-0.41%)
May 14, 2019 44.41 44.57 43.98 44.04 5,485,957 -0.44(-0.99%)
May 13, 2019 43.93 44.56 43.87 44.48 4,617,519 +0.44(+0.99%)
May 10, 2019 43.55 44.12 43.29 44.04 4,550,514 +0.51(+1.17%)
May 09, 2019 43.46 43.68 43.15 43.53 4,981,374 +0.16(+0.37%)
May 08, 2019 43.70 43.89 43.23 43.37 6,220,983 -0.45(-1.02%)
May 07, 2019 44.03 44.20 43.65 43.82 5,214,554 -0.28(-0.63%)
May 06, 2019 44.57 44.67 43.96 44.09 5,883,799 -0.44(-0.98%)
May 03, 2019 44.41 44.68 44.27 44.53 5,149,236 +0.13(+0.30%)
May 02, 2019 45.23 45.27 43.94 44.40 5,273,107 -0.50(-1.11%)
May 01, 2019 45.32 45.37 44.89 44.90 6,155,784 -0.59(-1.30%)
Apr 30, 2019 44.82 45.53 44.61 45.48 8,514,265 +0.78(+1.74%)
Apr 29, 2019 44.97 45.04 44.35 44.71 5,933,777 -0.35(-0.77%)
Apr 26, 2019 45.20 45.56 45.04 45.06 5,569,070 +0.07(+0.16%)
Apr 25, 2019 44.53 45.23 44.46 44.98 4,687,949 +0.29(+0.64%)
Apr 24, 2019 44.45 44.94 44.40 44.70 7,845,371 +0.29(+0.66%)
Apr 23, 2019 44.21 44.61 44.02 44.40 7,362,723 +0.23(+0.53%)
Apr 22, 2019 44.18 44.40 44.02 44.17 6,838,634 +0.07(+0.16%)
Apr 18, 2019 43.74 44.30 43.58 44.10 9,737,051 +0.46(+1.04%)
Apr 17, 2019 44.00 44.03 43.56 43.65 5,803,227 -0.28(-0.63%)
Apr 16, 2019 44.71 44.82 43.83 43.92 4,124,670 -0.88(-1.97%)
Apr 15, 2019 44.47 44.90 44.38 44.81 5,640,670 +0.44(+0.99%)
Apr 12, 2019 44.32 44.48 43.92 44.37 7,327,039 -0.07(-0.16%)
Apr 11, 2019 44.17 44.46 44.08 44.44 4,006,279 +0.20(+0.44%)
Apr 10, 2019 44.59 44.87 44.21 44.24 5,028,632 +0.04(+0.08%)
Apr 09, 2019 44.23 44.49 44.06 44.21 5,900,066 -0.09(-0.20%)
Apr 08, 2019 44.52 44.62 44.14 44.30 7,136,288 -0.25(-0.56%)
Apr 05, 2019 44.38 44.60 44.20 44.55 5,635,271 +0.23(+0.52%)
Apr 04, 2019 44.69 44.73 44.18 44.32 4,465,374 -0.27(-0.60%)
Apr 03, 2019 44.86 44.90 44.47 44.58 4,834,520 -0.31(-0.70%)
Apr 02, 2019 44.92 44.95 44.54 44.90 7,147,488 +0.40(+0.90%)
Apr 01, 2019 44.94 44.95 44.14 44.49 4,719,186 -0.26(-0.58%)
Mar 29, 2019 44.38 44.77 44.27 44.75 6,376,141 +0.33(+0.74%)
Mar 28, 2019 45.15 45.21 44.28 44.42 6,052,669 -0.69(-1.52%)
Mar 27, 2019 45.27 45.39 44.82 45.11 5,764,745 -0.13(-0.30%)
Mar 26, 2019 45.14 45.31 44.92 45.24 4,681,726 +0.27(+0.60%)
Mar 25, 2019 44.91 45.07 44.69 44.98 6,600,011 +0.09(+0.20%)
Mar 22, 2019 44.39 45.06 44.31 44.89 8,162,114 +0.55(+1.25%)
Mar 21, 2019 43.83 44.41 43.73 44.33 9,585,719 +0.50(+1.14%)
Mar 20, 2019 43.95 44.26 43.65 43.83 5,350,259 +0.02(+0.04%)
Mar 19, 2019 44.31 44.33 43.60 43.82 7,315,362 -0.53(-1.19%)
Mar 18, 2019 44.65 44.71 44.16 44.34 5,907,391 -0.29(-0.66%)
Mar 15, 2019 44.23 44.81 44.13 44.64 13,456,075 +0.34(+0.77%)
Mar 14, 2019 44.31 44.63 44.12 44.30 4,590,264 -0.01(-0.02%)
Mar 13, 2019 44.13 44.37 44.06 44.31 5,213,108 +0.15(+0.34%)
Mar 12, 2019 43.90 44.24 43.87 44.15 5,422,142 +0.34(+0.77%)
Mar 11, 2019 43.56 43.87 43.47 43.82 5,045,365 +0.27(+0.61%)
Mar 08, 2019 43.39 43.58 43.13 43.55 3,814,572 +0.21(+0.47%)
Mar 07, 2019 43.40 43.70 43.28 43.34 4,634,544 +0.11(+0.25%)
Mar 06, 2019 43.25 43.39 42.99 43.24 3,968,576 +0.01(+0.02%)
Mar 05, 2019 43.17 43.35 43.08 43.23 4,908,966 -0.03(-0.06%)
Mar 04, 2019 43.44 43.57 42.94 43.25 4,177,750 -0.08(-0.19%)
Mar 01, 2019 43.48 43.59 43.15 43.33 5,291,832 -0.04(-0.10%)
Feb 28, 2019 43.05 43.56 42.93 43.38 6,939,640 +0.26(+0.60%)
Feb 27, 2019 43.16 43.56 43.07 43.12 5,551,343 -0.23(-0.54%)
Feb 26, 2019 43.42 43.52 43.10 43.35 5,885,765 +0.12(+0.29%)
Feb 25, 2019 43.71 43.72 43.02 43.23 4,482,742 -0.29(-0.66%)
Feb 22, 2019 43.39 43.66 43.25 43.51 4,761,439 +0.22(+0.52%)
Feb 21, 2019 42.73 43.40 42.70 43.29 10,656,729 +0.32(+0.75%)
Feb 20, 2019 42.86 43.15 42.67 42.97 6,330,212 -0.02(-0.04%)
Feb 19, 2019 42.89 43.04 42.59 42.99 5,417,975 +0.23(+0.53%)
Feb 15, 2019 42.69 42.76 42.46 42.76 6,916,593 +0.35(+0.84%)
Feb 14, 2019 42.40 42.60 42.11 42.41 4,351,882 -0.04(-0.08%)
Feb 13, 2019 42.35 42.55 42.32 42.44 4,938,400 -0.02(-0.04%)
Feb 12, 2019 42.45 42.62 42.08 42.46 5,201,662 +0.11(+0.25%)
Feb 11, 2019 42.23 42.59 42.17 42.35 6,290,283 +0.07(+0.17%)
Feb 08, 2019 40.90 42.36 40.78 42.28 9,931,394 -0.36(-0.85%)
Feb 07, 2019 41.96 42.68 41.79 42.64 7,995,351 +0.72(+1.71%)
Feb 06, 2019 41.75 42.12 41.63 41.93 5,776,516 +0.03(+0.06%)
Feb 05, 2019 41.87 42.09 41.67 41.90 5,365,417 -0.04(-0.11%)
Feb 04, 2019 41.83 41.94 41.47 41.94 6,827,426 -0.11(-0.25%)
Feb 01, 2019 42.24 42.33 41.75 42.05 5,484,924 -0.27(-0.63%)
Jan 31, 2019 41.29 42.47 41.16 42.32 8,994,420 +0.98(+2.38%)
Jan 30, 2019 40.86 41.55 40.85 41.33 4,273,576 +0.40(+0.97%)
Jan 29, 2019 41.02 41.21 40.79 40.93 5,322,901 +0.04(+0.11%)
Jan 28, 2019 41.17 41.26 40.59 40.89 4,012,969 -0.25(-0.60%)
Jan 25, 2019 41.45 41.67 40.97 41.14 7,591,515 -0.47(-1.13%)
Jan 24, 2019 41.64 41.70 41.20 41.61 5,009,198 +0.08(+0.19%)
Jan 23, 2019 41.02 41.55 40.99 41.53 5,214,263 +0.55(+1.34%)
Jan 22, 2019 40.77 41.29 40.56 40.98 5,941,258 +0.15(+0.37%)
Jan 18, 2019 40.85 41.10 40.67 40.83 5,441,697 +0.05(+0.13%)
Jan 17, 2019 40.61 40.84 40.40 40.77 4,475,293 +0.19(+0.48%)
Jan 16, 2019 40.33 40.61 40.13 40.58 6,191,251 +0.01(+0.02%)
Jan 15, 2019 39.81 40.76 39.81 40.57 5,694,503 +0.66(+1.67%)
Jan 14, 2019 40.17 40.27 39.46 39.91 7,691,516 -0.66(-1.64%)
Jan 11, 2019 40.53 40.79 40.31 40.57 5,397,906 +0.00(+0.00%)
Jan 10, 2019 40.00 40.62 39.79 40.57 4,915,729 +0.68(+1.71%)
Jan 09, 2019 40.04 40.28 39.72 39.89 7,070,908 -0.33(-0.82%)
Jan 08, 2019 39.62 40.25 39.45 40.22 5,057,747 +0.61(+1.54%)
Jan 07, 2019 39.27 39.84 39.14 39.61 8,393,080 +0.07(+0.18%)
Jan 04, 2019 38.62 39.54 38.55 39.53 6,253,296 +0.44(+1.13%)
Jan 03, 2019 39.14 39.49 38.88 39.09 5,216,653 +0.04(+0.11%)
Jan 02, 2019 39.68 39.87 38.85 39.05 5,761,065 -0.91(-2.28%)
Dec 31, 2018 39.68 39.96 39.38 39.96 4,834,945 +0.32(+0.80%)
Dec 28, 2018 39.77 40.14 39.53 39.64 5,617,651 -0.04(-0.09%)
Dec 27, 2018 39.21 39.69 38.54 39.68 7,089,122 +0.27(+0.67%)
Dec 26, 2018 38.85 39.45 38.19 39.41 6,111,810 +0.58(+1.48%)
Dec 24, 2018 40.65 40.96 38.68 38.83 4,668,472 -1.83(-4.49%)
Dec 21, 2018 40.58 41.66 40.47 40.66 13,631,726 +0.07(+0.17%)
Dec 20, 2018 40.60 41.23 40.09 40.59 9,317,742 +0.08(+0.20%)
Dec 19, 2018 40.65 41.18 40.30 40.51 8,448,000 -0.07(-0.17%)
Dec 18, 2018 40.64 41.18 40.39 40.58 7,946,856 +0.17(+0.42%)
Dec 17, 2018 41.72 41.85 40.29 40.41 8,074,812 -1.28(-3.08%)
Dec 14, 2018 41.63 41.83 41.44 41.70 6,019,331 +0.10(+0.23%)
Dec 13, 2018 41.54 41.88 41.46 41.60 4,772,705 +0.05(+0.13%)
Dec 12, 2018 41.65 41.95 41.48 41.55 7,654,624 +0.00(+0.00%)
Dec 11, 2018 41.71 41.79 41.34 41.55 5,855,550 -0.10(-0.23%)
Dec 10, 2018 41.47 41.78 40.76 41.64 5,719,420 +0.04(+0.09%)
Dec 07, 2018 41.53 41.91 41.01 41.61 5,206,152 +0.05(+0.13%)
Dec 06, 2018 41.60 42.00 40.84 41.55 8,216,637 -0.04(-0.11%)
Dec 04, 2018 41.39 41.97 41.22 41.60 9,955,096 +0.42(+1.01%)
Dec 03, 2018 41.07 41.19 40.77 41.18 6,264,266 +0.08(+0.19%)
Nov 30, 2018 40.59 41.16 40.43 41.10 7,753,135 +0.64(+1.58%)
Nov 29, 2018 40.62 40.63 39.93 40.46 4,503,714 -0.13(-0.33%)
Nov 28, 2018 40.46 40.68 40.03 40.60 5,469,720 +0.26(+0.64%)
Nov 27, 2018 40.06 40.50 39.93 40.34 4,546,372 +0.29(+0.73%)
Nov 26, 2018 39.82 40.12 39.57 40.05 4,867,513 +0.31(+0.78%)
Nov 23, 2018 39.87 39.90 39.45 39.74 2,884,444 -0.09(-0.22%)
Nov 21, 2018 39.83 39.83 39.83 0 -0.43(-1.08%)
Nov 20, 2018 40.98 41.04 40.13 40.26 8,210,086 -0.58(-1.43%)
Nov 19, 2018 40.69 40.92 40.58 40.85 4,788,535 +0.19(+0.48%)
Nov 16, 2018 40.91 40.93 40.39 40.65 8,811,792 +0.29(+0.72%)
Nov 15, 2018 39.79 40.51 39.48 40.36 6,033,613 +0.29(+0.73%)
Nov 14, 2018 40.22 40.44 39.91 40.07 8,098,754 -0.31(-0.76%)
Nov 13, 2018 40.30 40.49 40.00 40.37 6,148,288 +0.17(+0.42%)
Nov 12, 2018 39.42 40.63 39.38 40.20 5,217,784 +0.60(+1.51%)
Nov 09, 2018 39.42 39.83 39.23 39.61 6,683,190 +0.26(+0.65%)
Nov 08, 2018 39.38 39.39 38.86 39.35 6,029,278 +0.07(+0.18%)
Nov 07, 2018 39.15 39.40 38.82 39.28 9,617,795 +0.32(+0.81%)
Nov 06, 2018 38.89 39.01 38.42 38.96 5,877,300 +0.11(+0.29%)
Nov 05, 2018 38.54 39.14 38.31 38.85 5,768,524 +0.69(+1.80%)
Nov 02, 2018 38.55 38.69 37.83 38.16 6,947,357 -0.22(-0.57%)
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.