Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 50.06 51.12 49.63 50.83 226,451 +1.33(+2.68%)
Aug 29, 2019 48.49 49.61 48.49 49.50 131,034 +2.01(+4.23%)
Aug 28, 2019 46.53 47.71 46.06 47.49 180,705 +0.82(+1.75%)
Aug 27, 2019 47.36 47.97 46.58 46.68 341,402 -0.40(-0.86%)
Aug 26, 2019 47.65 47.96 46.91 47.08 118,440 +0.02(+0.04%)
Aug 23, 2019 48.69 48.99 46.87 47.06 140,503 -2.06(-4.19%)
Aug 22, 2019 49.51 49.75 48.72 49.12 112,107 -0.18(-0.36%)
Aug 21, 2019 48.78 49.33 48.36 49.29 251,178 +1.30(+2.71%)
Aug 20, 2019 48.65 49.18 47.85 48.00 189,235 -0.73(-1.49%)
Aug 19, 2019 48.52 48.92 47.94 48.72 242,039 +1.37(+2.89%)
Aug 16, 2019 47.01 47.86 46.62 47.36 199,427 +0.66(+1.41%)
Aug 15, 2019 46.95 47.31 46.31 46.70 205,829 +0.02(+0.04%)
Aug 14, 2019 46.51 47.15 46.08 46.68 381,732 -1.33(-2.77%)
Aug 13, 2019 47.30 49.22 47.15 48.01 194,792 +0.46(+0.97%)
Aug 12, 2019 47.47 47.98 46.90 47.54 159,020 -0.19(-0.39%)
Aug 09, 2019 48.98 49.22 47.22 47.73 281,820 -1.78(-3.60%)
Aug 08, 2019 47.82 49.70 47.82 49.51 343,069 +1.89(+3.97%)
Aug 07, 2019 47.36 47.67 45.84 47.62 510,405 -0.60(-1.25%)
Aug 06, 2019 53.14 53.15 47.83 48.22 707,767 -2.27(-4.50%)
Aug 05, 2019 52.14 52.75 50.25 50.50 515,596 -2.90(-5.44%)
Aug 02, 2019 55.20 55.70 53.03 53.40 333,226 -2.17(-3.90%)
Aug 01, 2019 57.52 59.00 54.91 55.56 250,377 -1.92(-3.34%)
Jul 31, 2019 58.36 58.68 56.93 57.48 323,531 -0.87(-1.48%)
Jul 30, 2019 57.46 58.86 56.83 58.35 257,162 +0.25(+0.42%)
Jul 29, 2019 58.14 58.33 57.64 58.10 160,096 -0.52(-0.89%)
Jul 26, 2019 58.36 58.93 57.99 58.63 130,344 +0.61(+1.05%)
Jul 25, 2019 59.25 59.59 57.97 58.02 204,867 -1.58(-2.66%)
Jul 24, 2019 57.08 59.81 57.07 59.60 294,065 +2.32(+4.06%)
Jul 23, 2019 56.40 57.29 54.99 57.28 214,223 +1.29(+2.30%)
Jul 22, 2019 54.88 56.19 54.59 55.99 169,576 +1.30(+2.38%)
Jul 19, 2019 55.14 55.96 54.55 54.69 206,945 -0.19(-0.34%)
Jul 18, 2019 53.10 55.55 53.10 54.88 349,389 +1.65(+3.11%)
Jul 17, 2019 52.66 53.60 52.24 53.22 228,899 +0.97(+1.87%)
Jul 16, 2019 52.66 53.04 51.98 52.25 196,495 -0.76(-1.43%)
Jul 15, 2019 52.79 53.27 52.40 53.01 189,454 +0.35(+0.67%)
Jul 12, 2019 51.63 52.96 51.45 52.65 196,989 +1.42(+2.77%)
Jul 11, 2019 52.30 52.83 51.02 51.23 243,768 -1.07(-2.05%)
Jul 10, 2019 51.53 52.87 51.53 52.31 217,551 +1.02(+2.00%)
Jul 09, 2019 50.52 51.34 50.31 51.28 457,229 +0.31(+0.60%)
Jul 08, 2019 52.66 52.96 50.48 50.98 593,520 -3.45(-6.33%)
Jul 05, 2019 54.03 54.42 53.37 54.42 170,270 -0.06(-0.11%)
Jul 03, 2019 55.43 55.43 54.22 54.48 244,128 -0.71(-1.28%)
Jul 02, 2019 56.19 56.40 54.68 55.19 590,905 -1.25(-2.21%)
Jul 01, 2019 57.10 57.35 55.66 56.44 280,239 +1.05(+1.90%)
Jun 28, 2019 55.84 56.57 55.31 55.39 361,469 -0.16(-0.28%)
Jun 27, 2019 53.90 55.57 53.56 55.55 466,449 +1.72(+3.20%)
Jun 26, 2019 53.77 54.32 53.11 53.82 314,969 +0.73(+1.37%)
Jun 25, 2019 52.56 53.22 52.28 53.09 555,680 +0.46(+0.88%)
Jun 24, 2019 52.57 52.89 52.28 52.63 314,273 +0.10(+0.19%)
Jun 21, 2019 52.70 53.62 52.36 52.53 441,524 -0.51(-0.96%)
Jun 20, 2019 53.41 53.70 52.28 53.04 214,833 +0.50(+0.96%)
Jun 19, 2019 51.98 52.67 51.65 52.54 232,243 +0.66(+1.27%)
Jun 18, 2019 50.76 52.75 50.55 51.88 209,346 +1.84(+3.68%)
Jun 17, 2019 50.75 51.02 49.99 50.04 283,677 -0.55(-1.09%)
Jun 14, 2019 50.70 50.82 49.33 50.59 297,973 -0.89(-1.72%)
Jun 13, 2019 52.03 52.47 51.07 51.48 303,544 -0.09(-0.17%)
Jun 12, 2019 53.68 53.68 51.52 51.57 184,564 -2.71(-4.99%)
Jun 11, 2019 56.08 56.15 54.19 54.28 378,232 -0.96(-1.75%)
Jun 10, 2019 53.48 55.48 53.41 55.24 276,825 +2.20(+4.16%)
Jun 07, 2019 52.69 53.27 52.22 53.03 173,521 +0.56(+1.07%)
Jun 06, 2019 51.51 52.75 50.70 52.47 292,120 +1.08(+2.11%)
Jun 05, 2019 51.37 51.93 50.23 51.39 178,933 +0.33(+0.66%)
Jun 04, 2019 49.60 51.09 49.49 51.06 220,663 +1.73(+3.51%)
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.