Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 51.13 51.54 50.97 51.33 2,611,474 +0.20(+0.39%)
Sep 27, 2019 51.34 51.42 50.97 51.13 2,147,967 -0.09(-0.17%)
Sep 26, 2019 51.64 51.84 50.90 51.21 2,072,916 +0.12(+0.23%)
Sep 25, 2019 51.06 51.44 50.89 51.09 1,773,998 +0.13(+0.25%)
Sep 24, 2019 50.67 51.07 50.55 50.97 2,375,930 +0.49(+0.98%)
Sep 23, 2019 50.92 51.10 50.16 50.47 1,658,214 -0.36(-0.71%)
Sep 20, 2019 50.98 51.26 50.78 50.83 3,629,428 -0.01(-0.02%)
Sep 19, 2019 50.87 51.02 50.62 50.84 1,280,765 +0.10(+0.20%)
Sep 18, 2019 51.40 51.49 50.22 50.73 2,579,795 -0.43(-0.84%)
Sep 17, 2019 50.90 51.52 50.81 51.17 2,155,096 +0.30(+0.58%)
Sep 16, 2019 50.57 51.09 50.29 50.87 1,973,512 +0.34(+0.68%)
Sep 13, 2019 50.45 51.02 50.33 50.53 2,091,798 -0.28(-0.55%)
Sep 12, 2019 51.41 51.41 50.62 50.81 1,456,823 -0.07(-0.14%)
Sep 11, 2019 50.19 50.96 49.95 50.88 2,695,488 +0.69(+1.37%)
Sep 10, 2019 50.93 51.18 49.85 50.19 4,685,005 -0.99(-1.93%)
Sep 09, 2019 51.25 51.40 50.73 51.18 1,955,012 -0.04(-0.08%)
Sep 06, 2019 51.30 51.47 50.92 51.22 3,316,109 +1.10(+2.20%)
Sep 05, 2019 50.81 50.86 50.05 50.12 2,069,261 -0.40(-0.79%)
Sep 04, 2019 50.79 50.96 50.09 50.52 2,713,338 -0.29(-0.57%)
Sep 03, 2019 50.25 50.81 49.85 50.81 2,510,347 +0.72(+1.43%)
Aug 30, 2019 50.21 50.77 50.07 50.09 2,920,669 +0.30(+0.60%)
Aug 29, 2019 49.82 49.96 49.31 49.79 3,763,121 +0.36(+0.72%)
Aug 28, 2019 49.23 49.64 49.03 49.43 2,966,675 +0.32(+0.66%)
Aug 27, 2019 50.18 50.26 48.97 49.11 3,464,048 -1.23(-2.44%)
Aug 26, 2019 50.17 50.56 49.92 50.34 3,062,870 +0.32(+0.63%)
Aug 23, 2019 50.52 50.63 49.54 50.02 4,016,257 -0.49(-0.97%)
Aug 22, 2019 50.15 50.67 49.90 50.51 1,954,617 +0.41(+0.82%)
Aug 21, 2019 50.25 50.48 49.69 50.10 1,722,714 +0.09(+0.19%)
Aug 20, 2019 50.82 50.82 49.66 50.00 2,946,554 -0.95(-1.86%)
Aug 19, 2019 50.48 51.02 50.23 50.95 2,261,988 +0.51(+1.02%)
Aug 16, 2019 50.52 50.94 50.15 50.44 3,134,504 +0.21(+0.41%)
Aug 15, 2019 49.03 50.45 48.55 50.23 4,641,149 +1.56(+3.20%)
Aug 14, 2019 49.41 49.46 48.64 48.67 2,055,391 -0.91(-1.83%)
Aug 13, 2019 48.84 49.80 48.74 49.58 2,892,728 +0.85(+1.75%)
Aug 12, 2019 49.05 49.31 48.41 48.73 2,389,699 -0.44(-0.90%)
Aug 09, 2019 49.47 49.97 49.16 49.17 2,131,609 -0.25(-0.50%)
Aug 08, 2019 48.25 49.50 48.14 49.42 3,720,004 +0.78(+1.61%)
Aug 07, 2019 48.60 48.92 47.60 48.63 3,907,527 -0.13(-0.26%)
Aug 06, 2019 49.03 49.10 48.17 48.76 4,179,140 -0.07(-0.15%)
Aug 05, 2019 49.53 49.93 48.65 48.83 3,943,992 -1.30(-2.60%)
Aug 02, 2019 49.88 50.60 49.78 50.14 4,203,913 -0.18(-0.36%)
Aug 01, 2019 48.18 51.87 48.09 50.32 13,824,486 +4.28(+9.29%)
Jul 31, 2019 46.06 46.39 45.34 46.04 6,209,438 -0.27(-0.58%)
Jul 30, 2019 46.32 46.37 45.64 46.31 3,035,782 +0.11(+0.24%)
Jul 29, 2019 46.47 46.74 45.93 46.20 2,356,878 -0.25(-0.53%)
Jul 26, 2019 46.27 47.04 46.03 46.44 3,523,598 +0.28(+0.62%)
Jul 25, 2019 45.95 46.62 45.71 46.16 3,741,445 +0.09(+0.19%)
Jul 24, 2019 46.07 46.30 45.69 46.07 3,766,587 +0.04(+0.09%)
Jul 23, 2019 44.92 46.25 44.87 46.03 4,598,035 +1.32(+2.95%)
Jul 22, 2019 44.83 44.97 44.25 44.71 2,774,600 -0.03(-0.07%)
Jul 19, 2019 45.08 45.19 44.73 44.74 2,531,578 -0.32(-0.70%)
Jul 18, 2019 44.41 45.55 44.10 45.06 4,315,665 +0.77(+1.75%)
Jul 17, 2019 43.71 44.36 43.42 44.29 3,026,617 +0.62(+1.41%)
Jul 16, 2019 43.58 43.76 43.42 43.67 2,197,605 +0.17(+0.40%)
Jul 15, 2019 43.22 43.80 43.19 43.49 2,451,883 +0.36(+0.83%)
Jul 12, 2019 43.35 43.60 43.02 43.14 1,771,852 -0.04(-0.09%)
Jul 11, 2019 43.59 43.76 42.98 43.18 2,102,649 -0.14(-0.33%)
Jul 10, 2019 43.61 43.76 43.20 43.32 3,264,785 -0.06(-0.13%)
Jul 09, 2019 43.80 43.85 42.98 43.38 3,784,500 -0.46(-1.05%)
Jul 08, 2019 43.93 44.37 43.78 43.83 2,343,676 -0.27(-0.61%)
Jul 05, 2019 45.37 45.39 43.38 44.10 5,250,054 -0.71(-1.59%)
Jul 03, 2019 42.23 45.24 42.21 44.82 7,154,428 +2.66(+6.30%)
Jul 02, 2019 42.29 42.55 42.05 42.16 2,985,473 -0.06(-0.13%)
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.