Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 44.39 44.46 42.75 43.08 1,528,683 -1.42(-3.19%)
Jul 30, 2019 44.48 44.78 44.08 44.50 966,677 -0.08(-0.18%)
Jul 29, 2019 43.82 44.61 43.71 44.58 784,047 +0.73(+1.66%)
Jul 26, 2019 43.21 43.98 42.75 43.85 678,400 +0.15(+0.34%)
Jul 25, 2019 44.32 44.47 43.47 43.70 638,594 -0.62(-1.40%)
Jul 24, 2019 43.85 44.48 43.80 44.32 626,681 +0.39(+0.89%)
Jul 23, 2019 43.52 43.93 43.28 43.93 652,022 +0.55(+1.27%)
Jul 22, 2019 43.61 44.12 43.29 43.38 916,453 -0.57(-1.30%)
Jul 19, 2019 44.06 44.29 43.89 43.95 393,000 -0.18(-0.41%)
Jul 18, 2019 43.90 44.34 43.32 44.13 689,080 +0.09(+0.20%)
Jul 17, 2019 43.87 44.28 43.63 44.04 649,336 +0.17(+0.39%)
Jul 16, 2019 43.73 44.19 43.52 43.87 476,738 +0.04(+0.09%)
Jul 15, 2019 43.04 44.02 42.83 43.83 751,063 +0.86(+2.00%)
Jul 12, 2019 42.78 43.24 42.62 42.97 488,200 +0.35(+0.82%)
Jul 11, 2019 42.68 43.00 42.12 42.62 710,842 -0.03(-0.07%)
Jul 10, 2019 43.00 43.12 42.14 42.65 525,698 -0.31(-0.72%)
Jul 09, 2019 43.20 43.33 42.36 42.96 540,424 -0.40(-0.92%)
Jul 08, 2019 43.86 44.14 43.06 43.36 363,626 -0.65(-1.48%)
Jul 05, 2019 43.18 44.16 43.18 44.01 416,300 +0.70(+1.62%)
Jul 03, 2019 43.00 43.47 42.91 43.31 253,700 +0.35(+0.81%)
Jul 02, 2019 43.14 43.20 42.60 42.96 493,041 -0.14(-0.32%)
Jul 01, 2019 44.11 44.24 42.67 43.10 673,160 -0.62(-1.42%)
Jun 28, 2019 43.79 44.20 43.34 43.72 774,500 -0.20(-0.46%)
Jun 27, 2019 43.05 43.98 43.00 43.92 480,919 +0.89(+2.07%)
Jun 26, 2019 43.64 43.86 42.59 43.03 505,782 -0.55(-1.26%)
Jun 25, 2019 43.39 43.91 43.11 43.58 696,140 +0.17(+0.39%)
Jun 24, 2019 44.34 44.65 43.33 43.41 528,233 -0.80(-1.81%)
Jun 21, 2019 44.20 44.65 44.16 44.21 705,200 -0.28(-0.63%)
Jun 20, 2019 43.50 44.89 43.04 44.49 735,023 +0.05(+0.11%)
Jun 19, 2019 45.60 45.63 44.18 44.44 523,052 -1.11(-2.44%)
Jun 18, 2019 46.19 46.26 45.35 45.55 517,259 -0.19(-0.42%)
Jun 17, 2019 45.45 45.94 45.22 45.74 732,469 +0.37(+0.82%)
Jun 14, 2019 45.60 46.15 45.20 45.37 602,000 -0.18(-0.40%)
Jun 13, 2019 45.22 46.00 45.22 45.55 711,736 +0.21(+0.46%)
Jun 12, 2019 45.64 45.93 45.05 45.34 515,797 -0.30(-0.66%)
Jun 11, 2019 45.31 45.87 45.31 45.64 567,602 +0.63(+1.40%)
Jun 10, 2019 44.63 45.59 44.61 45.01 537,691 +0.51(+1.15%)
Jun 07, 2019 44.76 45.18 44.45 44.50 421,800 -0.26(-0.58%)
Jun 06, 2019 44.24 44.98 43.92 44.76 605,127 +0.37(+0.83%)
Jun 05, 2019 45.49 45.49 44.28 44.39 608,363 -0.88(-1.94%)
Jun 04, 2019 44.15 45.37 44.15 45.27 567,211 +0.47(+1.05%)
Jun 03, 2019 43.09 44.80 42.78 44.80 778,709 +1.55(+3.58%)
May 31, 2019 43.57 43.70 42.99 43.25 762,200 -0.72(-1.64%)
May 30, 2019 43.46 44.27 43.43 43.97 850,509 +0.52(+1.20%)
May 29, 2019 44.42 44.71 43.21 43.45 877,218 -1.03(-2.32%)
May 28, 2019 44.95 45.41 44.13 44.48 1,178,705 -0.34(-0.76%)
May 24, 2019 46.04 46.06 44.34 44.82 1,140,900 -1.00(-2.18%)
May 23, 2019 47.80 48.00 45.70 45.82 843,482 -2.35(-4.88%)
May 22, 2019 48.18 48.44 47.78 48.17 389,320 -0.05(-0.10%)
May 21, 2019 48.06 48.69 48.01 48.22 448,533 +0.26(+0.54%)
May 20, 2019 47.84 48.15 47.48 47.96 622,761 -0.08(-0.17%)
May 17, 2019 47.20 48.31 46.85 48.04 675,600 +0.66(+1.39%)
May 16, 2019 47.25 48.35 47.12 47.38 720,827 +0.15(+0.32%)
May 15, 2019 47.32 47.83 46.92 47.23 610,953 -0.55(-1.15%)
May 14, 2019 47.80 48.12 47.49 47.78 579,428 +0.33(+0.70%)
May 13, 2019 47.18 47.76 47.00 47.45 849,196 -0.32(-0.67%)
May 10, 2019 47.57 47.98 47.41 47.77 625,600 +0.06(+0.13%)
May 09, 2019 47.27 47.89 46.75 47.71 979,703 +0.15(+0.32%)
May 08, 2019 48.04 48.45 47.07 47.56 1,178,459 -0.58(-1.20%)
May 07, 2019 49.45 49.58 47.76 48.14 929,514 -1.54(-3.10%)
May 06, 2019 49.50 50.42 48.69 49.68 825,671 -0.33(-0.66%)
May 03, 2019 50.06 50.73 49.38 50.01 858,000 -0.08(-0.16%)
May 02, 2019 51.15 51.15 48.22 50.09 1,988,920 +1.05(+2.14%)
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.