Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 50.15 50.49 49.67 49.88 3,095,936 -0.29(-0.58%)
Jul 30, 2019 50.66 51.01 49.96 50.17 2,303,969 -0.53(-1.05%)
Jul 29, 2019 50.33 50.76 50.10 50.70 2,287,852 +0.42(+0.83%)
Jul 26, 2019 49.84 50.45 49.76 50.28 2,248,022 +0.63(+1.26%)
Jul 25, 2019 49.56 50.05 49.22 49.66 2,251,596 -0.04(-0.09%)
Jul 24, 2019 50.03 50.16 49.41 49.70 2,270,745 -0.22(-0.45%)
Jul 23, 2019 50.08 50.15 49.62 49.92 2,472,028 -0.02(-0.03%)
Jul 22, 2019 50.03 50.19 49.56 49.94 1,615,200 +0.03(+0.05%)
Jul 19, 2019 50.55 50.69 49.90 49.91 1,744,843 -0.75(-1.47%)
Jul 18, 2019 50.21 50.68 49.87 50.66 1,322,329 +0.39(+0.78%)
Jul 17, 2019 50.21 50.60 50.21 50.27 1,569,664 +0.23(+0.46%)
Jul 16, 2019 50.10 50.31 49.72 50.03 1,237,384 -0.19(-0.38%)
Jul 15, 2019 50.04 50.40 49.84 50.22 1,573,789 +0.03(+0.07%)
Jul 12, 2019 50.51 50.63 49.94 50.19 1,672,127 -0.36(-0.71%)
Jul 11, 2019 50.40 50.73 50.07 50.55 1,639,266 +0.07(+0.14%)
Jul 10, 2019 50.56 50.75 50.31 50.48 1,602,953 +0.03(+0.07%)
Jul 09, 2019 50.45 50.52 50.05 50.45 1,774,624 +0.00(+0.00%)
Jul 08, 2019 50.44 50.60 50.15 50.45 1,467,635 +0.14(+0.27%)
Jul 05, 2019 50.15 50.36 49.47 50.31 1,526,227 -0.22(-0.44%)
Jul 03, 2019 50.05 50.73 50.05 50.53 1,149,456 +0.64(+1.29%)
Jul 02, 2019 49.61 50.07 49.57 49.89 2,378,302 +0.49(+0.99%)
Jul 01, 2019 49.50 49.62 48.89 49.40 2,071,295 -0.21(-0.43%)
Jun 28, 2019 49.27 49.85 49.25 49.61 2,991,643 +0.34(+0.70%)
Jun 27, 2019 49.45 49.65 49.13 49.27 1,990,919 -0.03(-0.05%)
Jun 26, 2019 50.32 50.46 49.28 49.30 2,243,926 -1.22(-2.41%)
Jun 25, 2019 50.68 50.84 50.40 50.51 2,434,738 -0.05(-0.10%)
Jun 24, 2019 50.73 50.83 50.44 50.57 2,816,415 -0.11(-0.22%)
Jun 21, 2019 50.40 50.74 49.98 50.68 4,683,613 +0.04(+0.08%)
Jun 20, 2019 50.57 50.73 50.05 50.63 2,204,113 +0.18(+0.36%)
Jun 19, 2019 49.59 50.58 49.59 50.45 2,406,026 +0.66(+1.32%)
Jun 18, 2019 50.44 50.44 49.55 49.79 2,525,628 -0.21(-0.43%)
Jun 17, 2019 50.39 50.51 49.81 50.01 2,199,456 -0.33(-0.65%)
Jun 14, 2019 49.78 50.49 49.78 50.33 2,417,382 +0.69(+1.38%)
Jun 13, 2019 49.72 49.87 49.28 49.65 1,884,643 +0.00(+0.00%)
Jun 12, 2019 49.15 49.69 49.04 49.65 1,571,446 +0.67(+1.36%)
Jun 11, 2019 49.19 49.43 48.66 48.98 1,668,197 -0.28(-0.57%)
Jun 10, 2019 49.43 49.48 48.92 49.26 2,378,914 -0.25(-0.50%)
Jun 07, 2019 50.22 50.58 49.51 49.51 2,546,824 -0.36(-0.72%)
Jun 06, 2019 49.75 50.07 49.67 49.87 2,491,693 +0.21(+0.43%)
Jun 05, 2019 48.66 49.94 48.44 49.66 2,711,687 +1.18(+2.44%)
Jun 04, 2019 48.79 48.83 47.44 48.48 3,902,593 -0.36(-0.74%)
Jun 03, 2019 48.13 48.87 47.97 48.83 3,040,773 +0.76(+1.59%)
May 31, 2019 47.77 48.32 47.59 48.07 5,575,118 +0.31(+0.65%)
May 30, 2019 47.55 47.87 47.40 47.76 3,636,801 +0.22(+0.47%)
May 29, 2019 48.30 48.36 47.34 47.54 2,840,827 -0.58(-1.21%)
May 28, 2019 49.19 49.19 48.08 48.12 2,883,930 -0.92(-1.87%)
May 24, 2019 49.17 49.44 49.01 49.04 1,632,792 -0.09(-0.19%)
May 23, 2019 48.68 49.14 48.61 49.13 1,713,581 +0.56(+1.15%)
May 22, 2019 48.36 48.60 48.23 48.58 1,822,809 +0.30(+0.62%)
May 21, 2019 48.64 48.81 48.25 48.28 2,425,059 -0.32(-0.65%)
May 20, 2019 48.61 48.91 48.39 48.59 1,593,539 +0.22(+0.46%)
May 17, 2019 48.05 48.67 48.04 48.37 2,123,832 +0.21(+0.43%)
May 16, 2019 47.77 48.33 47.61 48.17 1,786,815 +0.32(+0.66%)
May 15, 2019 47.88 48.13 47.79 47.85 1,338,690 +0.00(+0.00%)
May 14, 2019 48.28 48.33 47.77 47.85 1,983,029 -0.51(-1.06%)
May 13, 2019 47.58 48.44 47.47 48.36 2,446,007 +0.70(+1.47%)
May 10, 2019 46.65 47.66 46.54 47.66 1,957,156 +1.05(+2.26%)
May 09, 2019 46.58 46.86 46.32 46.61 2,742,838 +0.11(+0.24%)
May 08, 2019 46.97 47.09 46.46 46.50 1,810,558 -0.57(-1.22%)
May 07, 2019 47.11 47.37 46.92 47.07 1,784,615 -0.15(-0.31%)
May 06, 2019 47.34 47.55 47.10 47.22 1,536,966 -0.13(-0.27%)
May 03, 2019 46.81 47.45 46.75 47.34 1,703,291 +0.58(+1.25%)
May 02, 2019 46.76 46.98 46.38 46.76 2,728,988 -0.01(-0.03%)
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.