Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 47.28 47.35 46.40 46.78 949,700 -0.13(-0.28%)
Aug 29, 2019 47.12 47.24 46.65 46.91 826,394 +0.17(+0.36%)
Aug 28, 2019 45.51 46.85 45.40 46.74 770,380 +1.31(+2.88%)
Aug 27, 2019 47.00 47.05 45.22 45.43 750,204 -1.13(-2.43%)
Aug 26, 2019 46.30 46.72 46.10 46.56 631,703 +0.22(+0.47%)
Aug 23, 2019 47.59 47.89 46.21 46.34 1,007,800 -1.43(-2.99%)
Aug 22, 2019 47.86 48.42 47.56 47.77 587,902 -0.15(-0.31%)
Aug 21, 2019 47.78 48.16 46.95 47.92 757,422 +0.79(+1.68%)
Aug 20, 2019 47.21 47.75 46.82 47.13 983,342 +0.06(+0.13%)
Aug 19, 2019 45.34 47.39 45.29 47.07 1,131,597 +0.89(+1.93%)
Aug 16, 2019 46.17 46.76 45.67 46.18 1,700,200 +0.51(+1.12%)
Aug 15, 2019 47.13 47.36 45.51 45.67 1,108,773 -1.13(-2.41%)
Aug 14, 2019 47.12 47.30 45.83 46.80 2,070,590 -0.96(-2.01%)
Aug 13, 2019 47.14 48.40 46.58 47.76 2,685,459 +0.93(+1.99%)
Aug 12, 2019 47.01 47.02 46.21 46.83 1,549,403 -0.07(-0.15%)
Aug 09, 2019 46.97 47.67 46.31 46.90 2,275,300 -0.14(-0.30%)
Aug 08, 2019 50.25 50.26 45.64 47.04 3,353,041 -3.43(-6.80%)
Aug 07, 2019 50.37 50.58 49.27 50.47 1,703,008 +0.05(+0.10%)
Aug 06, 2019 52.47 52.47 48.93 50.42 1,511,301 -0.72(-1.41%)
Aug 05, 2019 51.92 52.03 50.49 51.14 1,205,495 -1.27(-2.42%)
Aug 02, 2019 52.70 53.08 51.31 52.41 1,039,600 -0.18(-0.34%)
Aug 01, 2019 53.93 54.40 52.25 52.59 1,523,815 -1.42(-2.63%)
Jul 31, 2019 54.35 55.15 53.65 54.01 1,120,360 -0.23(-0.42%)
Jul 30, 2019 54.04 54.41 53.81 54.24 1,222,248 +0.00(+0.00%)
Jul 29, 2019 53.75 54.41 53.28 54.24 1,022,471 +0.70(+1.31%)
Jul 26, 2019 53.39 53.72 53.11 53.54 861,400 +0.35(+0.66%)
Jul 25, 2019 54.86 55.09 52.96 53.19 1,462,112 -1.92(-3.48%)
Jul 24, 2019 54.00 55.63 53.84 55.11 1,651,628 +1.27(+2.36%)
Jul 23, 2019 52.68 54.03 52.63 53.84 1,451,515 +1.56(+2.98%)
Jul 22, 2019 51.71 52.71 51.52 52.28 1,133,297 +0.72(+1.40%)
Jul 19, 2019 51.55 51.90 51.32 51.56 986,800 +0.15(+0.29%)
Jul 18, 2019 50.38 51.55 50.08 51.41 970,834 +1.04(+2.06%)
Jul 17, 2019 50.10 50.62 49.56 50.37 1,253,860 +0.00(+0.00%)
Jul 16, 2019 51.45 51.45 50.36 50.37 980,290 -1.13(-2.19%)
Jul 15, 2019 51.68 51.91 51.10 51.50 749,892 -0.26(-0.50%)
Jul 12, 2019 50.83 51.79 50.45 51.76 785,500 +1.04(+2.05%)
Jul 11, 2019 50.00 50.86 49.84 50.72 804,867 +0.21(+0.42%)
Jul 10, 2019 51.09 51.19 49.88 50.51 1,016,714 -0.50(-0.98%)
Jul 09, 2019 50.01 51.41 49.98 51.01 1,044,615 +0.41(+0.81%)
Jul 08, 2019 50.13 51.01 50.00 50.60 926,539 +0.43(+0.86%)
Jul 05, 2019 50.47 51.02 50.00 50.17 644,700 -0.30(-0.59%)
Jul 03, 2019 50.08 50.60 49.58 50.47 1,188,500 +1.09(+2.21%)
Jul 02, 2019 49.20 49.86 48.39 49.38 1,050,953 +0.89(+1.84%)
Jul 01, 2019 48.49 49.16 48.34 48.49 1,038,800 +0.87(+1.83%)
Jun 28, 2019 46.80 47.67 46.74 47.62 1,721,400 +1.02(+2.19%)
Jun 27, 2019 46.11 46.91 45.87 46.60 1,219,979 +0.93(+2.04%)
Jun 26, 2019 45.54 46.22 45.23 45.67 1,049,191 +0.17(+0.37%)
Jun 25, 2019 44.84 45.60 43.87 45.50 1,482,295 +1.34(+3.03%)
Jun 24, 2019 44.29 44.48 43.63 44.16 859,169 -0.34(-0.76%)
Jun 21, 2019 43.54 44.70 42.90 44.50 1,851,800 +1.02(+2.35%)
Jun 20, 2019 45.11 45.84 43.26 43.48 1,944,401 -0.89(-2.01%)
Jun 19, 2019 44.15 44.50 43.44 44.37 1,529,502 +0.50(+1.14%)
Jun 18, 2019 44.06 44.65 43.56 43.87 843,353 +0.12(+0.27%)
Jun 17, 2019 43.21 43.93 42.99 43.75 975,877 +0.57(+1.32%)
Jun 14, 2019 44.09 44.09 42.96 43.18 671,700 -0.83(-1.89%)
Jun 13, 2019 43.39 44.04 43.25 44.01 652,439 +0.57(+1.31%)
Jun 12, 2019 43.83 44.11 43.16 43.44 750,336 -0.55(-1.25%)
Jun 11, 2019 44.17 44.69 43.92 43.99 702,521 +0.18(+0.41%)
Jun 10, 2019 44.22 44.82 43.81 43.81 716,077 -0.21(-0.48%)
Jun 07, 2019 43.48 44.26 43.31 44.02 674,000 +0.57(+1.31%)
Jun 06, 2019 44.16 44.52 43.20 43.45 801,015 -0.77(-1.74%)
Jun 05, 2019 44.72 44.80 43.21 44.22 958,498 +0.07(+0.16%)
Jun 04, 2019 43.28 44.23 43.04 44.15 1,379,316 +1.55(+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.
X