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%)
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.