Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 40.36 40.92 39.99 40.41 663,165 +0.14(+0.34%)
Jul 30, 2019 41.03 41.18 39.80 40.27 785,851 -0.92(-2.23%)
Jul 29, 2019 42.63 42.63 41.09 41.19 812,708 -1.41(-3.31%)
Jul 26, 2019 42.25 42.82 42.25 42.60 684,192 +0.59(+1.41%)
Jul 25, 2019 40.78 42.10 40.05 42.01 960,961 +1.10(+2.69%)
Jul 24, 2019 41.24 41.66 40.08 40.91 1,045,676 -0.30(-0.73%)
Jul 23, 2019 41.71 41.88 40.43 41.21 751,765 -0.12(-0.29%)
Jul 22, 2019 41.40 42.07 41.13 41.33 882,875 +0.02(+0.04%)
Jul 19, 2019 41.35 42.39 41.29 41.31 818,963 -0.21(-0.50%)
Jul 18, 2019 41.15 41.79 40.49 41.52 640,403 +0.39(+0.95%)
Jul 17, 2019 40.44 41.43 40.24 41.13 807,254 +0.68(+1.69%)
Jul 16, 2019 41.36 41.55 39.53 40.44 1,536,832 -1.43(-3.41%)
Jul 15, 2019 41.75 42.15 41.15 41.87 594,037 +0.10(+0.24%)
Jul 12, 2019 41.58 42.59 41.54 41.77 949,778 +0.23(+0.55%)
Jul 11, 2019 41.88 41.90 40.95 41.55 519,660 -0.27(-0.65%)
Jul 10, 2019 41.84 42.04 41.05 41.82 650,495 +0.02(+0.04%)
Jul 09, 2019 41.65 41.98 41.03 41.80 630,361 -0.45(-1.08%)
Jul 08, 2019 41.99 42.32 41.25 42.25 548,731 +0.06(+0.15%)
Jul 05, 2019 40.81 42.68 40.71 42.19 644,947 +0.94(+2.27%)
Jul 03, 2019 40.77 41.98 40.58 41.25 444,219 +0.66(+1.61%)
Jul 02, 2019 40.98 41.32 40.06 40.60 536,710 -0.32(-0.78%)
Jul 01, 2019 40.87 41.49 40.30 40.92 801,451 +0.24(+0.58%)
Jun 28, 2019 39.41 40.76 39.38 40.68 1,152,265 +1.22(+3.09%)
Jun 27, 2019 38.83 39.73 38.68 39.46 817,970 +0.86(+2.24%)
Jun 26, 2019 38.77 38.84 37.77 38.60 1,523,170 -0.34(-0.86%)
Jun 25, 2019 40.14 40.14 38.24 38.93 1,514,589 -1.18(-2.95%)
Jun 24, 2019 40.58 40.71 39.36 40.12 1,416,979 -0.25(-0.61%)
Jun 21, 2019 42.71 42.78 40.25 40.36 1,866,797 -2.54(-5.92%)
Jun 20, 2019 43.95 44.67 42.50 42.90 1,184,366 -1.80(-4.03%)
Jun 19, 2019 44.60 44.71 43.63 44.70 536,802 +0.13(+0.29%)
Jun 18, 2019 46.20 46.36 44.46 44.57 493,462 -1.58(-3.43%)
Jun 17, 2019 46.28 46.59 45.86 46.16 325,843 +0.00(+0.00%)
Jun 14, 2019 45.92 46.51 45.63 46.16 640,330 +0.22(+0.48%)
Jun 13, 2019 45.02 46.16 44.77 45.94 570,519 +1.05(+2.33%)
Jun 12, 2019 44.95 45.39 44.77 44.89 236,370 -0.05(-0.12%)
Jun 11, 2019 44.76 45.46 44.76 44.95 541,047 +0.19(+0.43%)
Jun 10, 2019 46.26 46.57 44.11 44.76 621,712 -1.26(-2.73%)
Jun 07, 2019 46.09 46.62 45.23 46.01 492,697 -0.01(-0.02%)
Jun 06, 2019 44.70 46.54 44.70 46.02 746,546 +1.19(+2.66%)
Jun 05, 2019 44.25 44.99 43.70 44.83 718,617 +0.81(+1.84%)
Jun 04, 2019 44.42 45.17 43.25 44.02 1,009,701 -0.25(-0.58%)
Jun 03, 2019 43.98 44.46 43.90 44.27 820,625 +0.18(+0.41%)
May 31, 2019 42.94 44.24 42.76 44.09 1,015,625 +0.71(+1.64%)
May 30, 2019 42.44 44.31 42.20 43.38 1,166,271 +1.08(+2.56%)
May 29, 2019 42.61 42.81 41.97 42.30 844,076 -0.58(-1.36%)
May 28, 2019 42.74 43.66 42.56 42.88 900,449 +0.39(+0.92%)
May 24, 2019 42.62 43.54 42.23 42.49 940,654 -0.06(-0.15%)
May 23, 2019 42.40 43.27 42.05 42.56 987,196 -0.34(-0.78%)
May 22, 2019 42.90 43.85 42.61 42.89 870,163 -0.25(-0.57%)
May 21, 2019 43.87 44.00 42.80 43.14 1,719,631 +0.06(+0.15%)
May 20, 2019 43.26 43.66 42.30 43.07 916,040 -0.43(-0.98%)
May 17, 2019 43.72 44.16 43.25 43.50 828,307 -0.32(-0.73%)
May 16, 2019 45.59 45.78 43.77 43.82 1,450,206 -1.80(-3.95%)
May 15, 2019 46.35 46.48 45.57 45.62 871,887 -0.47(-1.03%)
May 14, 2019 46.44 47.32 46.03 46.09 459,093 -0.19(-0.41%)
May 13, 2019 47.13 47.34 45.52 46.28 615,662 -1.45(-3.03%)
May 10, 2019 47.98 48.51 47.59 47.73 667,812 -0.47(-0.97%)
May 09, 2019 46.91 48.44 46.91 48.20 1,139,203 +0.86(+1.82%)
May 08, 2019 49.38 49.51 46.94 47.34 2,709,764 +0.77(+1.65%)
May 07, 2019 48.19 48.51 46.09 46.57 2,024,099 -1.88(-3.87%)
May 06, 2019 47.54 48.44 47.33 48.44 1,168,285 +0.38(+0.79%)
May 03, 2019 47.43 48.27 47.13 48.06 496,114 +0.73(+1.55%)
May 02, 2019 46.74 47.54 46.51 47.33 578,632 +0.70(+1.50%)
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.