Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 50.70 51.02 50.32 50.55 625,504 -0.19(-0.37%)
Jul 30, 2019 49.94 50.74 49.74 50.74 248,102 +0.32(+0.63%)
Jul 29, 2019 50.76 50.88 50.30 50.42 478,526 -0.34(-0.67%)
Jul 26, 2019 50.61 50.92 50.35 50.76 469,800 +0.45(+0.89%)
Jul 25, 2019 51.49 51.65 50.16 50.31 475,758 -1.21(-2.35%)
Jul 24, 2019 50.90 51.60 50.20 51.52 840,304 +0.43(+0.84%)
Jul 23, 2019 50.50 51.33 49.80 51.09 849,301 +0.93(+1.85%)
Jul 22, 2019 50.28 50.42 49.88 50.16 751,513 -0.28(-0.56%)
Jul 19, 2019 50.20 50.65 50.09 50.44 488,000 +0.24(+0.48%)
Jul 18, 2019 50.06 50.46 49.90 50.20 446,786 +0.11(+0.22%)
Jul 17, 2019 50.76 50.76 49.85 50.09 629,762 -0.83(-1.63%)
Jul 16, 2019 51.02 51.19 50.45 50.92 521,273 +0.05(+0.10%)
Jul 15, 2019 51.93 52.10 50.77 50.87 498,053 -0.68(-1.32%)
Jul 12, 2019 51.18 51.72 50.97 51.55 373,700 +0.37(+0.72%)
Jul 11, 2019 50.61 51.31 50.43 51.18 502,002 +0.57(+1.13%)
Jul 10, 2019 51.91 52.07 50.57 50.61 710,738 -1.13(-2.18%)
Jul 09, 2019 51.19 51.84 51.17 51.74 516,052 +0.28(+0.54%)
Jul 08, 2019 51.91 52.27 51.16 51.46 702,356 -0.76(-1.46%)
Jul 05, 2019 52.25 52.67 51.88 52.22 413,600 +0.13(+0.25%)
Jul 03, 2019 51.70 52.29 51.45 52.09 187,300 +0.62(+1.20%)
Jul 02, 2019 51.67 52.36 51.22 51.47 465,871 -0.54(-1.04%)
Jul 01, 2019 53.13 53.40 51.77 52.01 510,968 -0.53(-1.01%)
Jun 28, 2019 51.46 52.54 51.14 52.54 1,830,700 +1.51(+2.96%)
Jun 27, 2019 50.30 51.21 50.30 51.03 495,643 +1.00(+2.00%)
Jun 26, 2019 49.60 50.37 49.26 50.03 612,191 +0.75(+1.52%)
Jun 25, 2019 49.79 49.87 49.02 49.28 786,411 -0.42(-0.85%)
Jun 24, 2019 50.38 50.53 49.64 49.70 652,386 -0.68(-1.35%)
Jun 21, 2019 50.87 51.13 50.36 50.38 2,249,400 -0.48(-0.94%)
Jun 20, 2019 50.45 50.90 49.64 50.86 737,639 +0.78(+1.56%)
Jun 19, 2019 50.76 51.08 50.04 50.08 536,597 -0.52(-1.03%)
Jun 18, 2019 49.79 50.73 49.60 50.60 440,759 +0.95(+1.91%)
Jun 17, 2019 50.09 50.34 49.59 49.65 413,870 -0.54(-1.08%)
Jun 14, 2019 50.12 50.34 49.22 50.19 509,700 +0.09(+0.18%)
Jun 13, 2019 50.22 50.64 49.77 50.10 399,201 +0.18(+0.36%)
Jun 12, 2019 49.99 50.09 49.35 49.92 744,791 -0.13(-0.26%)
Jun 11, 2019 49.95 50.21 49.62 50.05 906,536 +0.56(+1.13%)
Jun 10, 2019 49.42 49.98 49.41 49.49 765,446 +0.54(+1.10%)
Jun 07, 2019 49.04 49.28 48.68 48.95 437,400 -0.15(-0.31%)
Jun 06, 2019 49.13 49.38 48.58 49.10 825,286 -0.05(-0.10%)
Jun 05, 2019 49.05 49.20 48.33 49.15 881,099 +0.15(+0.31%)
Jun 04, 2019 48.57 49.23 48.57 49.00 840,464 +1.23(+2.57%)
Jun 03, 2019 47.36 48.35 47.28 47.77 685,055 +0.23(+0.48%)
May 31, 2019 48.38 48.53 47.36 47.54 980,000 -1.58(-3.22%)
May 30, 2019 49.75 50.17 48.62 49.12 437,079 -0.48(-0.97%)
May 29, 2019 49.08 49.84 48.78 49.60 722,813 +0.13(+0.26%)
May 28, 2019 50.00 50.28 49.40 49.47 838,044 -0.72(-1.43%)
May 24, 2019 49.66 50.28 49.66 50.19 461,400 +0.80(+1.62%)
May 23, 2019 49.99 50.10 49.22 49.39 1,008,149 -1.13(-2.24%)
May 22, 2019 51.28 51.35 50.42 50.52 358,800 -1.13(-2.19%)
May 21, 2019 51.12 51.76 51.12 51.65 398,089 +0.81(+1.59%)
May 20, 2019 50.85 51.66 50.76 50.84 343,104 -0.32(-0.63%)
May 17, 2019 50.82 51.76 50.82 51.16 459,900 -0.28(-0.54%)
May 16, 2019 51.01 51.67 50.68 51.44 299,244 +0.79(+1.56%)
May 15, 2019 50.52 50.68 49.55 50.65 362,619 -0.36(-0.71%)
May 14, 2019 50.12 51.24 49.82 51.01 625,255 +1.29(+2.59%)
May 13, 2019 50.96 51.02 49.49 49.72 403,840 -2.29(-4.40%)
May 10, 2019 51.18 52.26 50.83 52.01 347,300 +0.49(+0.95%)
May 09, 2019 51.15 51.64 50.54 51.52 408,874 -0.51(-0.98%)
May 08, 2019 52.17 52.50 52.00 52.03 383,383 -0.29(-0.55%)
May 07, 2019 52.73 52.95 52.00 52.32 403,936 -1.19(-2.22%)
May 06, 2019 52.36 53.67 52.31 53.51 539,330 +0.16(+0.30%)
May 03, 2019 53.14 53.69 52.95 53.35 390,900 +0.35(+0.66%)
May 02, 2019 52.54 53.38 52.41 53.00 446,581 +0.38(+0.72%)
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.