Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 48.23 48.55 47.64 48.04 1,903,229 -0.17(-0.35%)
Jul 30, 2019 47.88 48.21 47.70 48.21 1,947,059 +0.01(+0.02%)
Jul 29, 2019 48.62 48.79 48.13 48.20 1,141,344 -0.54(-1.11%)
Jul 26, 2019 48.51 48.79 47.65 48.74 1,757,236 +0.38(+0.79%)
Jul 25, 2019 48.94 49.01 48.21 48.36 1,787,992 -0.60(-1.23%)
Jul 24, 2019 47.69 49.07 47.28 48.96 3,521,333 +1.07(+2.24%)
Jul 23, 2019 47.26 47.99 46.94 47.89 3,659,981 +1.01(+2.16%)
Jul 22, 2019 46.56 47.14 45.76 46.87 3,181,852 +0.25(+0.53%)
Jul 19, 2019 46.28 47.69 46.28 46.63 5,894,316 +0.83(+1.81%)
Jul 18, 2019 44.95 46.19 44.95 45.80 4,612,315 +0.78(+1.73%)
Jul 17, 2019 45.45 45.65 44.84 45.02 2,490,294 -0.67(-1.47%)
Jul 16, 2019 45.20 46.22 44.91 45.69 3,350,043 +0.75(+1.67%)
Jul 15, 2019 45.22 45.22 44.49 44.94 2,787,297 -0.11(-0.24%)
Jul 12, 2019 44.70 45.22 44.53 45.05 2,439,861 +0.48(+1.08%)
Jul 11, 2019 43.88 44.66 43.84 44.57 2,474,482 +0.70(+1.59%)
Jul 10, 2019 44.60 44.65 43.61 43.87 3,030,224 -0.74(-1.66%)
Jul 09, 2019 44.15 44.71 43.89 44.61 3,147,390 +0.19(+0.42%)
Jul 08, 2019 45.02 45.28 44.17 44.42 2,274,741 -1.02(-2.25%)
Jul 05, 2019 45.05 46.11 44.95 45.45 1,287,258 +0.61(+1.36%)
Jul 03, 2019 44.89 45.09 44.66 44.83 836,271 -0.03(-0.07%)
Jul 02, 2019 44.72 45.24 44.41 44.86 1,525,218 -0.33(-0.74%)
Jul 01, 2019 44.74 45.35 44.67 45.20 2,968,225 +1.28(+2.91%)
Jun 28, 2019 44.49 45.04 43.69 43.92 4,898,001 -0.38(-0.87%)
Jun 27, 2019 43.71 44.64 43.70 44.30 2,536,824 +0.72(+1.65%)
Jun 26, 2019 43.84 44.19 43.29 43.58 2,703,217 -0.21(-0.47%)
Jun 25, 2019 43.81 44.19 42.83 43.79 2,199,294 -0.09(-0.20%)
Jun 24, 2019 45.18 45.30 43.83 43.88 1,932,915 -1.64(-3.61%)
Jun 21, 2019 44.69 45.76 44.53 45.52 3,301,215 +0.77(+1.72%)
Jun 20, 2019 45.33 45.33 43.86 44.76 2,109,933 +0.38(+0.87%)
Jun 19, 2019 45.69 45.75 44.32 44.37 2,759,982 -0.97(-2.15%)
Jun 18, 2019 44.53 45.70 44.36 45.35 2,821,029 +0.87(+1.95%)
Jun 17, 2019 44.73 45.31 44.33 44.48 1,915,069 -0.14(-0.31%)
Jun 14, 2019 45.15 45.19 44.05 44.62 1,955,869 -0.58(-1.29%)
Jun 13, 2019 44.92 45.41 44.81 45.20 1,437,520 +0.40(+0.90%)
Jun 12, 2019 45.91 45.92 44.74 44.80 1,739,032 -1.13(-2.47%)
Jun 11, 2019 46.40 46.75 45.80 45.93 1,593,727 +0.00(+0.00%)
Jun 10, 2019 45.82 46.74 45.80 45.93 1,755,388 +0.57(+1.26%)
Jun 07, 2019 45.75 45.84 45.19 45.36 2,479,059 -0.44(-0.97%)
Jun 06, 2019 45.86 46.02 45.35 45.80 2,149,071 -0.25(-0.53%)
Jun 05, 2019 46.07 46.38 45.64 46.05 2,094,307 +0.07(+0.15%)
Jun 04, 2019 44.81 46.08 44.81 45.98 2,624,831 +2.62(+6.04%)
Jun 03, 2019 44.07 44.97 43.36 43.36 2,945,988 -0.76(-1.72%)
May 31, 2019 44.55 44.61 43.99 44.12 2,041,578 -1.13(-2.50%)
May 30, 2019 45.46 46.08 44.95 45.25 1,837,401 -0.09(-0.20%)
May 29, 2019 44.65 45.52 44.29 45.34 4,570,889 +0.35(+0.79%)
May 28, 2019 46.01 46.05 44.96 44.98 2,673,268 -1.15(-2.50%)
May 24, 2019 45.99 46.31 45.84 46.13 1,377,537 +0.40(+0.88%)
May 23, 2019 46.45 46.77 45.45 45.73 3,199,486 -1.20(-2.56%)
May 22, 2019 47.56 47.57 46.87 46.93 1,900,889 -0.84(-1.75%)
May 21, 2019 47.79 48.12 47.56 47.77 2,585,333 +0.30(+0.63%)
May 20, 2019 46.75 47.72 46.59 47.47 1,786,830 +0.24(+0.51%)
May 17, 2019 47.17 47.82 46.95 47.23 1,616,486 -0.43(-0.91%)
May 16, 2019 47.24 48.12 47.15 47.66 2,125,556 +0.71(+1.51%)
May 15, 2019 47.27 47.40 46.65 46.95 2,652,301 -0.81(-1.69%)
May 14, 2019 46.85 48.16 46.82 47.76 2,528,314 +0.97(+2.08%)
May 13, 2019 47.81 47.91 46.69 46.78 3,386,732 -2.11(-4.31%)
May 10, 2019 48.85 49.20 48.12 48.89 2,074,887 -0.29(-0.58%)
May 09, 2019 48.32 49.31 47.75 49.18 2,850,708 +0.29(+0.60%)
May 08, 2019 48.88 49.58 48.58 48.88 2,583,005 -0.05(-0.10%)
May 07, 2019 49.02 49.54 48.56 48.93 2,100,163 -0.61(-1.23%)
May 06, 2019 48.71 49.76 48.33 49.54 1,812,510 -0.15(-0.30%)
May 03, 2019 49.66 50.10 49.57 49.69 1,102,064 +0.14(+0.28%)
May 02, 2019 49.13 50.15 49.11 49.55 1,451,520 +0.35(+0.72%)
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.