Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 51.77 51.90 51.09 51.23 1,140,723 -0.19(-0.38%)
Sep 27, 2019 52.20 52.53 51.30 51.42 727,051 -0.73(-1.40%)
Sep 26, 2019 53.01 53.17 52.10 52.15 1,245,850 -0.97(-1.83%)
Sep 25, 2019 52.13 53.23 52.02 53.13 825,739 +1.07(+2.06%)
Sep 24, 2019 52.18 52.47 51.78 52.05 1,829,013 -0.02(-0.04%)
Sep 23, 2019 51.64 52.14 51.47 52.07 823,232 +0.28(+0.55%)
Sep 20, 2019 51.71 51.99 51.56 51.79 1,124,866 +0.09(+0.17%)
Sep 19, 2019 51.67 52.15 51.60 51.70 682,593 -0.16(-0.30%)
Sep 18, 2019 51.14 52.11 50.80 51.86 621,046 +0.59(+1.16%)
Sep 17, 2019 51.33 51.43 51.00 51.27 582,565 -0.11(-0.21%)
Sep 16, 2019 51.07 52.08 51.07 51.37 516,371 +0.00(+0.00%)
Sep 13, 2019 51.23 51.81 51.02 51.37 433,335 +0.28(+0.55%)
Sep 12, 2019 51.34 51.86 50.93 51.09 522,186 -0.18(-0.34%)
Sep 11, 2019 50.53 51.37 50.23 51.27 787,600 +0.69(+1.37%)
Sep 10, 2019 49.96 50.65 49.58 50.57 628,058 +0.44(+0.87%)
Sep 09, 2019 49.95 50.21 49.85 50.14 396,033 +0.44(+0.88%)
Sep 06, 2019 49.41 50.02 49.30 49.70 540,001 +0.56(+1.13%)
Sep 05, 2019 48.58 49.34 48.45 49.14 525,664 +1.26(+2.62%)
Sep 04, 2019 47.93 48.02 47.61 47.89 539,159 +0.59(+1.26%)
Sep 03, 2019 47.52 48.18 46.94 47.29 665,918 -0.70(-1.46%)
Aug 30, 2019 48.23 48.54 47.93 47.99 1,014,094 -0.03(-0.06%)
Aug 29, 2019 47.90 48.22 47.18 48.02 941,553 +1.27(+2.71%)
Aug 28, 2019 46.15 46.83 45.68 46.76 1,483,630 +0.43(+0.93%)
Aug 27, 2019 46.33 46.43 45.87 46.33 1,018,946 +0.36(+0.78%)
Aug 26, 2019 46.17 46.36 45.52 45.97 657,493 +0.21(+0.47%)
Aug 23, 2019 46.20 46.62 45.42 45.75 1,360,885 -0.86(-1.84%)
Aug 22, 2019 46.78 46.96 46.40 46.61 541,689 +0.13(+0.27%)
Aug 21, 2019 46.55 46.67 46.27 46.48 654,924 +0.44(+0.95%)
Aug 20, 2019 46.17 46.35 45.74 46.05 1,441,522 -0.22(-0.48%)
Aug 19, 2019 46.53 46.60 46.14 46.27 721,864 +0.67(+1.47%)
Aug 16, 2019 45.32 45.69 44.99 45.60 511,119 +0.80(+1.78%)
Aug 15, 2019 44.57 44.94 44.09 44.80 608,554 +0.25(+0.57%)
Aug 14, 2019 45.18 45.37 44.44 44.55 576,552 -1.41(-3.06%)
Aug 13, 2019 45.57 46.86 45.33 45.96 680,995 +0.08(+0.17%)
Aug 12, 2019 46.92 46.92 45.88 45.88 607,642 -1.27(-2.70%)
Aug 09, 2019 46.72 47.48 46.57 47.15 825,972 -0.13(-0.27%)
Aug 08, 2019 46.35 47.47 46.15 47.28 1,074,457 +1.31(+2.85%)
Aug 07, 2019 44.90 46.23 44.38 45.97 1,172,355 +0.60(+1.33%)
Aug 06, 2019 45.34 45.71 44.82 45.37 1,039,059 +0.34(+0.75%)
Aug 05, 2019 46.45 46.45 45.00 45.03 1,631,031 -2.35(-4.96%)
Aug 02, 2019 47.11 47.81 46.31 47.38 1,123,618 -0.20(-0.43%)
Aug 01, 2019 48.39 48.72 47.46 47.58 919,858 -0.62(-1.29%)
Jul 31, 2019 49.17 49.39 48.14 48.20 1,169,139 -0.83(-1.70%)
Jul 30, 2019 48.68 49.35 48.61 49.04 982,450 +0.11(+0.22%)
Jul 29, 2019 49.81 49.91 48.78 48.93 1,204,499 -0.98(-1.96%)
Jul 26, 2019 48.98 49.91 48.72 49.91 1,382,321 +1.18(+2.43%)
Jul 25, 2019 50.36 50.36 48.41 48.72 1,740,463 -1.79(-3.54%)
Jul 24, 2019 52.17 53.91 49.69 50.51 2,579,974 -2.58(-4.86%)
Jul 23, 2019 52.81 53.13 52.50 53.09 804,624 +0.68(+1.30%)
Jul 22, 2019 52.56 52.77 52.25 52.41 676,821 -0.05(-0.09%)
Jul 19, 2019 52.35 52.98 52.05 52.46 1,040,475 +0.26(+0.50%)
Jul 18, 2019 52.02 52.32 51.66 52.20 712,532 +0.10(+0.19%)
Jul 17, 2019 52.42 52.56 52.02 52.10 565,579 -0.33(-0.63%)
Jul 16, 2019 52.59 52.86 52.21 52.43 710,730 -0.16(-0.30%)
Jul 15, 2019 53.32 53.33 52.41 52.59 626,956 -0.71(-1.33%)
Jul 12, 2019 52.48 53.32 52.01 53.30 624,965 +1.17(+2.25%)
Jul 11, 2019 52.32 52.35 51.66 52.12 569,830 -0.12(-0.22%)
Jul 10, 2019 52.70 52.70 52.18 52.24 563,374 -0.32(-0.61%)
Jul 09, 2019 51.99 52.68 51.94 52.56 604,589 +0.27(+0.52%)
Jul 08, 2019 52.68 52.99 52.11 52.29 378,300 -0.62(-1.17%)
Jul 05, 2019 52.80 52.91 52.22 52.91 355,342 -0.22(-0.42%)
Jul 03, 2019 52.73 53.19 52.51 53.13 318,252 +0.46(+0.87%)
Jul 02, 2019 52.62 52.82 52.21 52.68 532,727 -1.16(-2.16%)
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.