Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 48.14 48.98 48.14 48.80 740,931 +0.79(+1.66%)
Sep 27, 2019 47.39 48.34 47.13 48.01 754,012 +0.88(+1.87%)
Sep 26, 2019 48.38 48.38 46.93 47.13 877,092 -1.09(-2.26%)
Sep 25, 2019 47.38 48.42 47.29 48.22 881,484 +0.85(+1.79%)
Sep 24, 2019 47.73 47.90 46.79 47.37 839,201 -0.38(-0.79%)
Sep 23, 2019 47.93 48.40 47.35 47.75 776,116 -0.49(-1.01%)
Sep 20, 2019 47.66 48.99 47.58 48.24 3,436,917 +0.82(+1.73%)
Sep 19, 2019 48.24 48.44 47.26 47.41 1,133,585 -0.89(-1.84%)
Sep 18, 2019 48.72 48.90 47.81 48.31 1,219,163 -0.35(-0.72%)
Sep 17, 2019 49.23 49.37 48.26 48.65 956,366 -0.86(-1.73%)
Sep 16, 2019 48.59 49.69 48.59 49.51 915,150 +0.65(+1.32%)
Sep 13, 2019 49.32 50.21 47.91 48.86 1,534,937 +0.00(+0.00%)
Sep 12, 2019 48.18 49.49 47.64 48.86 1,891,197 +0.61(+1.27%)
Sep 11, 2019 46.00 48.28 45.64 48.25 2,110,696 +2.17(+4.72%)
Sep 10, 2019 44.26 46.22 44.26 46.08 1,575,432 +1.64(+3.69%)
Sep 09, 2019 43.74 44.66 43.00 44.44 1,295,403 +0.85(+1.94%)
Sep 06, 2019 42.22 43.77 42.05 43.59 1,376,782 +1.54(+3.65%)
Sep 05, 2019 41.20 42.34 41.01 42.05 3,404,529 +1.35(+3.33%)
Sep 04, 2019 40.88 41.01 40.46 40.70 2,278,511 +0.34(+0.84%)
Sep 03, 2019 40.87 40.95 40.02 40.36 1,289,056 -0.49(-1.20%)
Aug 30, 2019 41.28 41.35 40.52 40.85 1,087,614 -0.11(-0.28%)
Aug 29, 2019 41.15 41.25 40.73 40.96 946,402 +0.33(+0.82%)
Aug 28, 2019 39.56 40.73 39.47 40.63 886,235 +1.14(+2.88%)
Aug 27, 2019 40.86 40.90 39.31 39.49 863,025 -0.98(-2.43%)
Aug 26, 2019 40.25 40.61 40.07 40.47 726,703 +0.19(+0.47%)
Aug 23, 2019 41.37 41.63 40.17 40.28 1,159,361 -1.24(-2.99%)
Aug 22, 2019 41.60 42.09 41.34 41.53 676,315 -0.13(-0.31%)
Aug 21, 2019 41.53 41.86 40.81 41.66 871,329 +0.69(+1.68%)
Aug 20, 2019 41.04 41.51 40.70 40.97 1,131,224 +0.05(+0.13%)
Aug 19, 2019 39.41 41.19 39.37 40.92 1,301,775 +0.77(+1.93%)
Aug 16, 2019 40.13 40.65 39.70 40.14 1,955,889 +0.44(+1.12%)
Aug 15, 2019 40.97 41.17 39.56 39.70 1,275,519 -0.98(-2.41%)
Aug 14, 2019 40.96 41.12 39.84 40.68 2,381,981 -0.83(-2.01%)
Aug 13, 2019 40.98 42.07 40.49 41.52 3,089,319 +0.81(+1.99%)
Aug 12, 2019 40.86 40.87 40.17 40.71 1,782,414 -0.06(-0.15%)
Aug 09, 2019 40.83 41.44 40.26 40.77 2,617,477 -0.12(-0.30%)
Aug 08, 2019 43.68 43.69 39.67 40.89 3,857,297 -2.98(-6.80%)
Aug 07, 2019 43.79 43.97 42.83 43.87 1,959,119 +0.04(+0.10%)
Aug 06, 2019 45.61 45.61 42.53 43.83 1,738,582 -0.63(-1.41%)
Aug 05, 2019 45.13 45.23 43.89 44.45 1,386,786 -1.10(-2.42%)
Aug 02, 2019 45.81 46.14 44.60 45.56 1,195,943 -0.16(-0.34%)
Aug 01, 2019 46.88 47.28 45.42 45.72 1,752,978 -1.23(-2.63%)
Jul 31, 2019 47.24 47.94 46.64 46.95 1,288,848 -0.20(-0.42%)
Jul 30, 2019 46.98 47.30 46.78 47.15 1,406,059 +0.00(+0.00%)
Jul 29, 2019 46.72 47.30 46.31 47.15 1,176,238 +0.61(+1.31%)
Jul 26, 2019 46.41 46.70 46.17 46.54 990,944 +0.30(+0.66%)
Jul 25, 2019 47.69 47.89 46.04 46.24 1,681,996 -1.67(-3.48%)
Jul 24, 2019 46.94 48.36 46.80 47.91 1,900,012 +1.10(+2.36%)
Jul 23, 2019 45.79 46.97 45.75 46.80 1,669,805 +1.36(+2.98%)
Jul 22, 2019 44.95 45.82 44.78 45.45 1,303,731 +0.63(+1.40%)
Jul 19, 2019 44.81 45.12 44.61 44.82 1,135,202 +0.13(+0.29%)
Jul 18, 2019 43.79 44.81 43.53 44.69 1,116,835 +0.90(+2.06%)
Jul 17, 2019 43.55 44.00 43.08 43.79 1,442,425 +0.00(+0.00%)
Jul 16, 2019 44.72 44.72 43.78 43.79 1,127,713 -0.98(-2.19%)
Jul 15, 2019 44.92 45.12 44.42 44.77 862,666 -0.23(-0.50%)
Jul 12, 2019 44.19 45.02 43.85 44.99 903,629 +0.90(+2.05%)
Jul 11, 2019 43.46 44.21 43.32 44.09 925,909 +0.18(+0.42%)
Jul 10, 2019 44.41 44.50 43.36 43.91 1,169,615 -0.43(-0.98%)
Jul 09, 2019 43.47 44.69 43.45 44.34 1,201,712 +0.36(+0.81%)
Jul 08, 2019 43.58 44.34 43.46 43.99 1,065,879 +0.37(+0.86%)
Jul 05, 2019 43.87 44.35 43.46 43.61 741,655 -0.26(-0.59%)
Jul 03, 2019 43.53 43.99 43.10 43.87 1,367,236 +0.95(+2.21%)
Jul 02, 2019 42.77 43.34 42.06 42.92 1,209,003 +0.77(+1.84%)
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.