Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 42.10 42.17 41.32 41.66 1,066,479 -0.12(-0.28%)
Aug 29, 2019 41.96 42.07 41.54 41.77 928,011 +0.34(+0.82%)
Aug 28, 2019 40.34 41.53 40.25 41.44 869,013 +1.16(+2.88%)
Aug 27, 2019 41.67 41.71 40.09 40.27 846,254 -1.00(-2.43%)
Aug 26, 2019 41.04 41.42 40.87 41.28 712,581 +0.20(+0.47%)
Aug 23, 2019 42.19 42.45 40.97 41.08 1,136,831 -1.27(-2.99%)
Aug 22, 2019 42.43 42.92 42.16 42.35 663,172 -0.13(-0.31%)
Aug 21, 2019 42.36 42.69 41.62 42.48 854,396 +0.70(+1.68%)
Aug 20, 2019 41.85 42.33 41.51 41.78 1,109,241 +0.05(+0.13%)
Aug 19, 2019 40.19 42.01 40.15 41.73 1,276,478 +0.79(+1.93%)
Aug 16, 2019 40.93 41.45 40.48 40.94 1,917,881 +0.45(+1.12%)
Aug 15, 2019 41.78 41.98 40.35 40.49 1,250,732 -1.00(-2.41%)
Aug 14, 2019 41.77 41.93 40.63 41.49 2,335,693 -0.85(-2.01%)
Aug 13, 2019 41.79 42.91 41.29 42.34 3,029,285 +0.82(+1.99%)
Aug 12, 2019 41.67 41.68 40.97 41.51 1,747,777 -0.06(-0.15%)
Aug 09, 2019 41.64 42.26 41.05 41.58 2,566,612 -0.12(-0.30%)
Aug 08, 2019 44.55 44.56 40.46 41.70 3,782,339 -3.04(-6.80%)
Aug 07, 2019 44.65 44.84 43.68 44.74 1,921,048 +0.04(+0.10%)
Aug 06, 2019 46.51 46.51 43.38 44.70 1,704,796 -0.64(-1.41%)
Aug 05, 2019 46.03 46.12 44.76 45.34 1,359,837 -1.13(-2.42%)
Aug 02, 2019 46.72 47.06 45.49 46.46 1,172,702 -0.16(-0.34%)
Aug 01, 2019 47.81 48.22 46.32 46.62 1,718,913 -1.26(-2.63%)
Jul 31, 2019 48.18 48.89 47.56 47.88 1,263,802 -0.20(-0.42%)
Jul 30, 2019 47.91 48.23 47.70 48.08 1,378,735 +0.00(+0.00%)
Jul 29, 2019 47.65 48.23 47.23 48.08 1,153,380 +0.62(+1.31%)
Jul 26, 2019 47.33 47.62 47.08 47.46 971,687 +0.31(+0.66%)
Jul 25, 2019 48.63 48.84 46.95 47.15 1,649,310 -1.70(-3.48%)
Jul 24, 2019 47.87 49.32 47.73 48.85 1,863,090 +1.13(+2.36%)
Jul 23, 2019 46.70 47.90 46.66 47.73 1,637,356 +1.38(+2.98%)
Jul 22, 2019 45.84 46.73 45.67 46.35 1,278,395 +0.64(+1.40%)
Jul 19, 2019 45.70 46.01 45.50 45.71 1,113,142 +0.13(+0.29%)
Jul 18, 2019 44.66 45.70 44.40 45.57 1,095,132 +0.92(+2.06%)
Jul 17, 2019 44.41 44.87 43.93 44.65 1,414,394 +0.00(+0.00%)
Jul 16, 2019 45.61 45.61 44.64 44.65 1,105,799 -1.00(-2.19%)
Jul 15, 2019 45.81 46.02 45.30 45.65 845,902 -0.23(-0.50%)
Jul 12, 2019 45.06 45.91 44.72 45.89 886,069 +0.92(+2.05%)
Jul 11, 2019 44.33 45.09 44.18 44.96 907,916 +0.19(+0.42%)
Jul 10, 2019 45.29 45.38 44.22 44.78 1,146,886 -0.44(-0.98%)
Jul 09, 2019 44.33 45.57 44.31 45.22 1,178,359 +0.36(+0.81%)
Jul 08, 2019 44.44 45.22 44.33 44.86 1,045,166 +0.38(+0.86%)
Jul 05, 2019 44.74 45.23 44.33 44.48 727,242 -0.27(-0.59%)
Jul 03, 2019 44.40 44.86 43.96 44.74 1,340,666 +0.97(+2.21%)
Jul 02, 2019 43.62 44.20 42.90 43.78 1,185,509 +0.79(+1.84%)
Jul 01, 2019 42.99 43.58 42.85 42.99 1,171,800 +0.77(+1.83%)
Jun 28, 2019 41.49 42.26 41.44 42.22 1,941,795 +0.90(+2.19%)
Jun 27, 2019 40.88 41.59 40.66 41.31 1,376,176 +0.82(+2.04%)
Jun 26, 2019 40.37 40.97 40.10 40.49 1,183,521 +0.15(+0.37%)
Jun 25, 2019 39.75 40.42 38.89 40.34 1,672,077 +1.19(+3.03%)
Jun 24, 2019 39.26 39.43 38.68 39.15 969,170 -0.30(-0.76%)
Jun 21, 2019 38.60 39.63 38.03 39.45 2,088,890 +0.90(+2.35%)
Jun 20, 2019 39.99 40.64 38.35 38.55 2,193,347 -0.79(-2.01%)
Jun 19, 2019 39.14 39.45 38.51 39.33 1,725,328 +0.44(+1.14%)
Jun 18, 2019 39.06 39.58 38.62 38.89 951,329 +0.11(+0.27%)
Jun 17, 2019 38.31 38.94 38.11 38.78 1,100,821 +0.51(+1.32%)
Jun 14, 2019 39.09 39.09 38.08 38.28 757,699 -0.74(-1.89%)
Jun 13, 2019 38.47 39.05 38.34 39.01 735,972 +0.51(+1.31%)
Jun 12, 2019 38.86 39.10 38.26 38.51 846,403 -0.49(-1.25%)
Jun 11, 2019 39.16 39.62 38.94 39.00 792,466 +0.16(+0.41%)
Jun 10, 2019 39.20 39.73 38.84 38.84 807,758 -0.19(-0.48%)
Jun 07, 2019 38.55 39.24 38.39 39.02 760,293 +0.51(+1.31%)
Jun 06, 2019 39.15 39.47 38.30 38.52 903,571 -0.68(-1.74%)
Jun 05, 2019 39.64 39.72 38.31 39.20 1,081,217 +0.06(+0.16%)
Jun 04, 2019 38.37 39.21 38.15 39.14 1,555,913 +1.37(+3.64%)
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.