Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 49.14 50.00 49.14 49.82 725,831 +0.81(+1.66%)
Sep 27, 2019 48.37 49.35 48.11 49.01 738,645 +0.90(+1.87%)
Sep 26, 2019 49.38 49.38 47.90 48.11 859,217 -1.11(-2.26%)
Sep 25, 2019 48.37 49.43 48.28 49.22 863,519 +0.86(+1.79%)
Sep 24, 2019 48.72 48.90 47.77 48.36 822,098 -0.38(-0.79%)
Sep 23, 2019 48.93 49.41 48.34 48.74 760,299 -0.50(-1.01%)
Sep 20, 2019 48.65 50.01 48.57 49.24 3,366,873 +0.84(+1.73%)
Sep 19, 2019 49.25 49.45 48.24 48.40 1,110,482 -0.91(-1.84%)
Sep 18, 2019 49.73 49.92 48.80 49.31 1,194,317 -0.36(-0.72%)
Sep 17, 2019 50.25 50.40 49.27 49.67 936,876 -0.87(-1.73%)
Sep 16, 2019 49.60 50.72 49.60 50.54 896,499 +0.66(+1.32%)
Sep 13, 2019 50.34 51.25 48.91 49.88 1,503,655 +0.00(+0.00%)
Sep 12, 2019 49.19 50.52 48.63 49.88 1,852,655 +0.62(+1.27%)
Sep 11, 2019 46.96 49.28 46.59 49.26 2,067,680 +2.22(+4.72%)
Sep 10, 2019 45.18 47.18 45.18 47.04 1,543,325 +1.68(+3.69%)
Sep 09, 2019 44.65 45.59 43.90 45.36 1,269,003 +0.86(+1.94%)
Sep 06, 2019 43.10 44.68 42.93 44.50 1,348,723 +1.57(+3.65%)
Sep 05, 2019 42.05 43.22 41.87 42.93 3,335,145 +1.38(+3.33%)
Sep 04, 2019 41.73 41.86 41.31 41.55 2,232,075 +0.35(+0.84%)
Sep 03, 2019 41.72 41.80 40.85 41.20 1,262,785 -0.50(-1.20%)
Aug 30, 2019 42.14 42.21 41.36 41.70 1,065,449 -0.12(-0.28%)
Aug 29, 2019 42.00 42.11 41.58 41.81 927,114 +0.34(+0.82%)
Aug 28, 2019 40.38 41.57 40.29 41.48 868,174 +1.16(+2.88%)
Aug 27, 2019 41.71 41.75 40.13 40.31 845,437 -1.00(-2.43%)
Aug 26, 2019 41.08 41.46 40.91 41.32 711,893 +0.20(+0.47%)
Aug 23, 2019 42.23 42.50 41.00 41.12 1,135,733 -1.27(-2.99%)
Aug 22, 2019 42.47 42.96 42.20 42.39 662,532 -0.13(-0.31%)
Aug 21, 2019 42.40 42.74 41.66 42.52 853,571 +0.70(+1.68%)
Aug 20, 2019 41.89 42.37 41.55 41.82 1,108,170 +0.05(+0.13%)
Aug 19, 2019 40.23 42.05 40.19 41.77 1,275,245 +0.79(+1.93%)
Aug 16, 2019 40.97 41.49 40.52 40.98 1,916,028 +0.45(+1.12%)
Aug 15, 2019 41.82 42.03 40.39 40.53 1,249,524 -1.00(-2.41%)
Aug 14, 2019 41.81 41.97 40.67 41.53 2,333,436 -0.85(-2.01%)
Aug 13, 2019 41.83 42.95 41.33 42.38 3,026,359 +0.83(+1.99%)
Aug 12, 2019 41.71 41.72 41.00 41.55 1,746,088 -0.06(-0.15%)
Aug 09, 2019 41.68 42.30 41.09 41.62 2,564,133 -0.12(-0.30%)
Aug 08, 2019 44.59 44.60 40.50 41.74 3,778,686 -3.04(-6.80%)
Aug 07, 2019 44.70 44.88 43.72 44.78 1,919,192 +0.04(+0.10%)
Aug 06, 2019 46.56 46.56 43.42 44.74 1,703,150 -0.64(-1.41%)
Aug 05, 2019 46.07 46.17 44.80 45.38 1,358,524 -1.13(-2.42%)
Aug 02, 2019 46.76 47.10 45.53 46.51 1,171,569 -0.16(-0.34%)
Aug 01, 2019 47.86 48.27 46.36 46.67 1,717,252 -1.26(-2.63%)
Jul 31, 2019 48.23 48.94 47.61 47.93 1,262,581 -0.20(-0.42%)
Jul 30, 2019 47.95 48.28 47.75 48.13 1,377,403 +0.00(+0.00%)
Jul 29, 2019 47.70 48.28 47.28 48.13 1,152,266 +0.62(+1.31%)
Jul 26, 2019 47.38 47.67 47.13 47.51 970,748 +0.31(+0.66%)
Jul 25, 2019 48.68 48.88 46.99 47.20 1,647,716 -1.70(-3.48%)
Jul 24, 2019 47.92 49.36 47.78 48.90 1,861,290 +1.13(+2.36%)
Jul 23, 2019 46.75 47.94 46.70 47.78 1,635,774 +1.38(+2.98%)
Jul 22, 2019 45.89 46.77 45.72 46.39 1,277,161 +0.64(+1.40%)
Jul 19, 2019 45.74 46.05 45.54 45.75 1,112,067 +0.13(+0.29%)
Jul 18, 2019 44.70 45.74 44.44 45.62 1,094,074 +0.92(+2.06%)
Jul 17, 2019 44.46 44.92 43.98 44.70 1,413,028 +0.00(+0.00%)
Jul 16, 2019 45.65 45.65 44.69 44.70 1,104,730 -1.00(-2.19%)
Jul 15, 2019 45.86 46.06 45.35 45.70 845,085 -0.23(-0.50%)
Jul 12, 2019 45.10 45.96 44.77 45.93 885,213 +0.92(+2.05%)
Jul 11, 2019 44.37 45.13 44.23 45.01 907,039 +0.19(+0.42%)
Jul 10, 2019 45.34 45.42 44.26 44.82 1,145,778 -0.44(-0.98%)
Jul 09, 2019 44.38 45.62 44.35 45.26 1,177,221 +0.36(+0.81%)
Jul 08, 2019 44.48 45.26 44.37 44.90 1,044,156 +0.38(+0.86%)
Jul 05, 2019 44.78 45.27 44.37 44.52 726,540 -0.27(-0.59%)
Jul 03, 2019 44.44 44.90 44.00 44.78 1,339,371 +0.97(+2.21%)
Jul 02, 2019 43.66 44.24 42.94 43.82 1,184,364 +0.79(+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.