Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 49.09 49.95 49.09 49.77 726,533 +0.81(+1.66%)
Sep 27, 2019 48.33 49.30 48.06 48.96 739,359 +0.90(+1.87%)
Sep 26, 2019 49.33 49.33 47.86 48.06 860,048 -1.11(-2.26%)
Sep 25, 2019 48.32 49.38 48.23 49.17 864,354 +0.86(+1.79%)
Sep 24, 2019 48.67 48.85 47.72 48.31 822,893 -0.38(-0.79%)
Sep 23, 2019 48.88 49.36 48.29 48.69 761,034 -0.50(-1.01%)
Sep 20, 2019 48.60 49.96 48.53 49.19 3,370,128 +0.84(+1.73%)
Sep 19, 2019 49.20 49.40 48.19 48.35 1,111,556 -0.91(-1.84%)
Sep 18, 2019 49.68 49.87 48.75 49.26 1,195,472 -0.36(-0.72%)
Sep 17, 2019 50.21 50.35 49.22 49.62 937,781 -0.87(-1.73%)
Sep 16, 2019 49.56 50.67 49.56 50.49 897,366 +0.66(+1.32%)
Sep 13, 2019 50.30 51.20 48.86 49.83 1,505,109 +0.00(+0.00%)
Sep 12, 2019 49.14 50.47 48.59 49.83 1,854,446 +0.62(+1.27%)
Sep 11, 2019 46.91 49.24 46.55 49.21 2,069,679 +2.22(+4.72%)
Sep 10, 2019 45.14 47.13 45.14 46.99 1,544,817 +1.67(+3.69%)
Sep 09, 2019 44.61 45.54 43.86 45.32 1,270,230 +0.86(+1.94%)
Sep 06, 2019 43.06 44.64 42.89 44.45 1,350,027 +1.57(+3.65%)
Sep 05, 2019 42.01 43.18 41.83 42.89 3,338,369 +1.38(+3.33%)
Sep 04, 2019 41.69 41.82 41.27 41.51 2,234,233 +0.35(+0.84%)
Sep 03, 2019 41.68 41.76 40.81 41.16 1,264,006 -0.50(-1.20%)
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%)
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.