Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 43.17 43.42 42.55 42.59 627,600 -0.38(-0.88%)
Aug 29, 2019 42.15 43.07 42.11 42.97 737,277 +1.20(+2.87%)
Aug 28, 2019 40.95 41.89 40.84 41.77 580,039 +0.48(+1.16%)
Aug 27, 2019 42.06 42.24 40.77 41.29 916,695 -0.64(-1.53%)
Aug 26, 2019 41.42 41.96 41.06 41.93 935,642 +0.83(+2.02%)
Aug 23, 2019 41.67 42.31 40.91 41.10 1,087,000 -1.11(-2.63%)
Aug 22, 2019 42.12 42.39 41.88 42.21 764,347 +0.43(+1.03%)
Aug 21, 2019 41.94 42.07 41.59 41.78 648,446 +0.31(+0.75%)
Aug 20, 2019 42.03 42.19 41.32 41.47 620,290 -0.88(-2.08%)
Aug 19, 2019 42.92 43.26 42.35 42.35 648,024 -0.06(-0.14%)
Aug 16, 2019 41.76 42.66 41.69 42.41 733,800 +0.99(+2.39%)
Aug 15, 2019 41.41 42.19 41.01 41.42 1,303,552 +0.60(+1.47%)
Aug 14, 2019 42.01 42.12 40.34 40.82 1,252,944 -2.06(-4.80%)
Aug 13, 2019 43.90 44.46 42.86 42.88 1,595,577 -1.75(-3.92%)
Aug 12, 2019 45.00 45.17 44.36 44.63 375,060 -0.93(-2.04%)
Aug 09, 2019 45.86 46.15 45.15 45.56 432,200 -0.52(-1.13%)
Aug 08, 2019 45.25 46.29 45.00 46.08 766,358 +1.05(+2.33%)
Aug 07, 2019 44.49 45.13 43.84 45.03 984,140 -0.68(-1.49%)
Aug 06, 2019 45.70 45.89 44.95 45.71 824,994 +0.48(+1.06%)
Aug 05, 2019 46.48 46.69 44.71 45.23 1,004,039 -2.61(-5.46%)
Aug 02, 2019 48.18 48.26 47.13 47.84 420,100 -0.48(-0.99%)
Aug 01, 2019 50.34 50.80 48.22 48.32 622,813 -2.23(-4.41%)
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%)
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.