Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 44.26 44.69 44.17 44.41 1,716,700 +0.54(+1.23%)
Aug 29, 2019 43.09 44.15 43.03 43.87 2,585,130 +1.27(+2.98%)
Aug 28, 2019 42.14 43.04 42.14 42.60 1,880,467 +0.10(+0.24%)
Aug 27, 2019 43.24 43.24 42.30 42.50 1,623,050 -0.42(-0.98%)
Aug 26, 2019 43.20 43.37 42.70 42.92 2,836,377 +0.01(+0.02%)
Aug 23, 2019 43.52 43.99 42.72 42.91 1,627,400 -0.93(-2.12%)
Aug 22, 2019 44.23 44.35 43.48 43.84 2,736,517 -0.03(-0.07%)
Aug 21, 2019 43.78 44.03 43.48 43.87 3,123,568 +0.60(+1.39%)
Aug 20, 2019 43.70 43.92 43.22 43.27 2,847,862 -0.52(-1.19%)
Aug 19, 2019 44.51 44.75 43.77 43.79 2,278,588 -0.13(-0.30%)
Aug 16, 2019 43.42 44.35 43.39 43.92 2,679,700 +0.82(+1.90%)
Aug 15, 2019 43.50 43.75 42.93 43.10 2,350,415 -0.07(-0.16%)
Aug 14, 2019 43.18 43.95 42.96 43.17 2,936,975 -1.25(-2.81%)
Aug 13, 2019 43.61 44.83 43.46 44.42 2,658,744 +0.85(+1.95%)
Aug 12, 2019 44.08 44.23 43.19 43.57 3,710,218 -1.18(-2.64%)
Aug 09, 2019 45.39 46.06 44.69 44.75 2,625,500 -1.48(-3.20%)
Aug 08, 2019 46.31 46.43 45.67 46.23 4,275,909 +0.52(+1.14%)
Aug 07, 2019 46.23 46.26 44.81 45.71 3,715,124 -1.81(-3.81%)
Aug 06, 2019 47.19 47.58 46.63 47.52 1,786,795 +0.75(+1.60%)
Aug 05, 2019 48.15 48.42 46.39 46.77 2,846,954 -2.68(-5.42%)
Aug 02, 2019 49.45 49.68 48.86 49.45 3,426,200 -0.23(-0.46%)
Aug 01, 2019 50.89 51.13 48.33 49.68 3,719,424 -1.42(-2.78%)
Jul 31, 2019 51.52 51.58 50.45 51.10 2,951,756 -0.28(-0.54%)
Jul 30, 2019 51.06 51.48 50.92 51.38 1,874,074 -0.03(-0.06%)
Jul 29, 2019 52.00 52.17 51.38 51.41 2,119,028 -0.64(-1.23%)
Jul 26, 2019 52.01 52.40 51.67 52.05 1,691,400 +0.03(+0.06%)
Jul 25, 2019 52.50 52.67 51.73 52.02 2,034,453 -0.43(-0.82%)
Jul 24, 2019 52.19 52.53 51.97 52.45 3,695,614 +0.17(+0.33%)
Jul 23, 2019 51.10 53.06 51.01 52.28 7,099,087 -0.12(-0.23%)
Jul 22, 2019 51.59 52.48 51.59 52.40 4,101,389 +0.81(+1.57%)
Jul 19, 2019 51.15 52.13 51.15 51.59 2,198,900 +0.56(+1.10%)
Jul 18, 2019 50.45 51.35 50.45 51.03 1,965,541 +0.66(+1.31%)
Jul 17, 2019 50.76 50.95 50.11 50.37 1,952,368 -0.57(-1.12%)
Jul 16, 2019 51.05 51.60 50.93 50.94 2,279,739 +0.40(+0.79%)
Jul 15, 2019 50.99 51.22 50.48 50.54 2,004,603 -0.43(-0.84%)
Jul 12, 2019 50.63 51.02 50.39 50.97 1,664,300 +0.27(+0.53%)
Jul 11, 2019 49.96 50.71 49.62 50.70 1,998,870 +0.69(+1.38%)
Jul 10, 2019 50.90 51.14 49.97 50.01 2,632,633 -1.24(-2.42%)
Jul 09, 2019 50.00 51.31 49.90 51.25 2,627,805 +0.99(+1.97%)
Jul 08, 2019 50.84 51.00 50.00 50.26 1,888,065 -0.97(-1.89%)
Jul 05, 2019 50.51 51.48 50.51 51.23 1,551,100 +0.95(+1.89%)
Jul 03, 2019 50.10 51.12 49.96 50.28 893,600 +0.30(+0.60%)
Jul 02, 2019 50.35 50.35 49.45 49.98 1,975,938 -0.98(-1.92%)
Jul 01, 2019 50.53 51.24 50.31 50.96 2,247,580 +1.04(+2.08%)
Jun 28, 2019 49.99 50.56 49.69 49.92 3,439,600 +0.33(+0.67%)
Jun 27, 2019 48.76 49.69 48.76 49.59 2,986,144 +0.94(+1.93%)
Jun 26, 2019 48.58 49.30 48.35 48.65 3,612,702 +0.36(+0.75%)
Jun 25, 2019 48.29 48.50 47.44 48.29 2,781,696 +0.21(+0.44%)
Jun 24, 2019 49.51 49.75 48.01 48.08 2,864,944 -1.91(-3.82%)
Jun 21, 2019 49.45 50.12 49.34 49.99 3,042,100 +0.57(+1.15%)
Jun 20, 2019 49.49 49.70 48.67 49.42 4,223,729 +0.14(+0.28%)
Jun 19, 2019 50.30 50.69 48.92 49.28 3,583,679 -0.80(-1.60%)
Jun 18, 2019 49.54 50.37 49.19 50.08 3,149,761 +0.17(+0.34%)
Jun 17, 2019 50.55 50.87 49.88 49.91 1,742,737 -0.61(-1.21%)
Jun 14, 2019 51.31 51.41 50.49 50.52 2,563,700 -0.58(-1.14%)
Jun 13, 2019 51.12 51.55 50.95 51.10 3,028,373 +0.12(+0.24%)
Jun 12, 2019 52.05 52.18 50.70 50.98 2,155,358 -1.30(-2.49%)
Jun 11, 2019 53.00 53.01 52.01 52.28 1,949,677 -0.22(-0.42%)
Jun 10, 2019 52.66 53.45 52.46 52.50 2,570,339 +0.39(+0.75%)
Jun 07, 2019 52.05 52.62 52.02 52.11 1,580,200 -0.25(-0.48%)
Jun 06, 2019 52.21 52.58 51.99 52.36 1,343,967 +0.01(+0.02%)
Jun 05, 2019 52.13 52.57 51.76 52.35 2,034,254 +0.33(+0.63%)
Jun 04, 2019 50.85 52.21 50.69 52.02 2,248,709 +2.01(+4.02%)
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.