Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 58.47 58.79 57.04 57.59 322,918 -0.87(-1.48%)
Jul 30, 2019 57.57 58.97 56.94 58.46 256,675 +0.25(+0.42%)
Jul 29, 2019 58.25 58.44 57.75 58.21 159,793 -0.52(-0.89%)
Jul 26, 2019 58.47 59.04 58.10 58.74 130,097 +0.61(+1.05%)
Jul 25, 2019 59.36 59.70 58.08 58.13 204,478 -1.59(-2.66%)
Jul 24, 2019 57.19 59.92 57.18 59.71 293,507 +2.33(+4.06%)
Jul 23, 2019 56.51 57.40 55.10 57.39 213,817 +1.29(+2.30%)
Jul 22, 2019 54.98 56.30 54.69 56.09 169,255 +1.30(+2.38%)
Jul 19, 2019 55.25 56.06 54.65 54.79 206,553 -0.19(-0.34%)
Jul 18, 2019 53.20 55.66 53.20 54.98 348,727 +1.66(+3.11%)
Jul 17, 2019 52.76 53.70 52.34 53.32 228,465 +0.98(+1.87%)
Jul 16, 2019 52.76 53.15 52.08 52.35 196,123 -0.76(-1.43%)
Jul 15, 2019 52.89 53.37 52.49 53.11 189,095 +0.36(+0.67%)
Jul 12, 2019 51.73 53.06 51.55 52.75 196,616 +1.42(+2.77%)
Jul 11, 2019 52.40 52.93 51.11 51.33 243,306 -1.08(-2.05%)
Jul 10, 2019 51.63 52.97 51.63 52.41 217,138 +1.03(+2.00%)
Jul 09, 2019 50.62 51.44 50.40 51.38 456,362 +0.31(+0.60%)
Jul 08, 2019 52.76 53.06 50.57 51.07 592,396 -3.45(-6.33%)
Jul 05, 2019 54.13 54.53 53.47 54.53 169,947 -0.06(-0.11%)
Jul 03, 2019 55.53 55.53 54.32 54.59 243,666 -0.71(-1.28%)
Jul 02, 2019 56.30 56.51 54.78 55.30 589,786 -1.25(-2.21%)
Jul 01, 2019 57.21 57.46 55.77 56.55 279,708 +1.06(+1.90%)
Jun 28, 2019 55.95 56.68 55.41 55.49 360,784 -0.16(-0.28%)
Jun 27, 2019 54.00 55.68 53.66 55.65 465,565 +1.73(+3.20%)
Jun 26, 2019 53.88 54.43 53.21 53.92 314,373 +0.73(+1.37%)
Jun 25, 2019 52.66 53.32 52.38 53.19 554,627 +0.46(+0.88%)
Jun 24, 2019 52.67 52.99 52.38 52.73 313,677 +0.10(+0.19%)
Jun 21, 2019 52.80 53.72 52.46 52.63 440,688 -0.51(-0.96%)
Jun 20, 2019 53.51 53.81 52.38 53.15 214,426 +0.50(+0.96%)
Jun 19, 2019 52.08 52.77 51.75 52.64 231,803 +0.66(+1.27%)
Jun 18, 2019 50.86 52.85 50.65 51.98 208,949 +1.84(+3.68%)
Jun 17, 2019 50.85 51.12 50.09 50.14 283,139 -0.55(-1.09%)
Jun 14, 2019 50.80 50.92 49.43 50.69 297,408 -0.89(-1.72%)
Jun 13, 2019 52.13 52.57 51.16 51.58 302,969 -0.09(-0.17%)
Jun 12, 2019 53.79 53.79 51.62 51.67 184,214 -2.71(-4.99%)
Jun 11, 2019 56.18 56.25 54.29 54.38 377,515 -0.97(-1.75%)
Jun 10, 2019 53.58 55.58 53.51 55.34 276,301 +2.21(+4.16%)
Jun 07, 2019 52.79 53.37 52.32 53.14 173,192 +0.56(+1.07%)
Jun 06, 2019 51.61 52.85 50.80 52.57 291,567 +1.08(+2.11%)
Jun 05, 2019 51.47 52.03 50.33 51.49 178,594 +0.34(+0.66%)
Jun 04, 2019 49.69 51.18 49.59 51.15 220,245 +1.74(+3.51%)
Jun 03, 2019 49.44 50.08 49.11 49.42 410,259 -0.06(-0.12%)
May 31, 2019 49.42 49.86 48.92 49.48 370,518 -0.73(-1.45%)
May 30, 2019 50.15 50.87 50.05 50.21 236,117 +0.35(+0.69%)
May 29, 2019 49.21 50.44 49.21 49.86 438,178 +0.05(+0.10%)
May 28, 2019 49.78 50.16 49.21 49.81 344,399 +0.13(+0.26%)
May 24, 2019 50.12 50.39 49.48 49.68 366,665 +0.07(+0.14%)
May 23, 2019 49.28 49.82 48.66 49.62 469,370 -0.61(-1.22%)
May 22, 2019 50.30 50.63 49.00 50.23 245,875 -0.79(-1.55%)
May 21, 2019 50.49 51.12 50.09 51.02 294,574 +1.38(+2.78%)
May 20, 2019 50.14 50.63 49.01 49.63 516,112 -1.55(-3.03%)
May 17, 2019 52.18 52.47 50.96 51.18 455,289 -1.40(-2.66%)
May 16, 2019 52.77 53.34 52.05 52.58 476,522 -0.51(-0.97%)
May 15, 2019 51.04 53.57 50.09 53.10 780,005 +5.24(+10.94%)
May 14, 2019 46.98 48.08 46.87 47.86 334,107 +1.24(+2.67%)
May 13, 2019 48.78 49.17 46.55 46.62 576,542 -3.62(-7.20%)
May 10, 2019 50.12 50.92 49.67 50.24 266,684 -0.41(-0.82%)
May 09, 2019 50.27 50.93 49.50 50.65 384,879 -0.46(-0.91%)
May 08, 2019 50.40 51.55 50.40 51.11 398,255 +0.37(+0.74%)
May 07, 2019 54.49 54.88 49.97 50.74 1,018,975 -2.51(-4.72%)
May 06, 2019 56.48 57.03 55.58 53.25 592,295 -4.86(-8.37%)
May 03, 2019 56.71 58.17 56.42 58.12 293,149 +1.55(+2.74%)
May 02, 2019 56.31 57.99 56.28 56.57 236,456 +0.24(+0.42%)
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.