Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 49.51 49.83 49.21 49.27 987,800 -0.03(-0.06%)
Aug 29, 2019 49.17 49.50 48.44 49.30 917,140 +1.30(+2.71%)
Aug 28, 2019 47.38 48.08 46.90 48.00 1,445,162 +0.44(+0.93%)
Aug 27, 2019 47.56 47.67 47.09 47.56 992,527 +0.37(+0.78%)
Aug 26, 2019 47.40 47.59 46.73 47.19 640,446 +0.22(+0.47%)
Aug 23, 2019 47.43 47.86 46.63 46.97 1,325,600 -0.88(-1.84%)
Aug 22, 2019 48.03 48.21 47.63 47.85 527,644 -0.04(-0.08%)
Aug 21, 2019 47.96 48.08 47.67 47.89 635,679 +0.45(+0.95%)
Aug 20, 2019 47.57 47.75 47.13 47.44 1,399,162 -0.23(-0.48%)
Aug 19, 2019 47.94 48.01 47.53 47.67 700,652 +0.69(+1.47%)
Aug 16, 2019 46.69 47.07 46.35 46.98 496,100 +0.82(+1.78%)
Aug 15, 2019 45.92 46.30 45.42 46.16 590,671 +0.26(+0.57%)
Aug 14, 2019 46.55 46.74 45.79 45.90 559,610 -1.45(-3.06%)
Aug 13, 2019 46.95 48.28 46.70 47.35 660,984 +0.08(+0.17%)
Aug 12, 2019 48.34 48.34 47.27 47.27 589,786 -1.31(-2.70%)
Aug 09, 2019 48.13 48.92 47.98 48.58 801,700 -0.13(-0.27%)
Aug 08, 2019 47.75 48.91 47.55 48.71 1,042,883 +1.35(+2.85%)
Aug 07, 2019 46.26 47.63 45.72 47.36 1,137,904 +0.62(+1.33%)
Aug 06, 2019 46.71 47.10 46.18 46.74 1,008,525 +0.35(+0.75%)
Aug 05, 2019 47.86 47.86 46.36 46.39 1,583,102 -2.42(-4.96%)
Aug 02, 2019 48.54 49.26 47.71 48.81 1,090,600 -0.21(-0.43%)
Aug 01, 2019 49.85 50.19 48.90 49.02 892,827 -0.64(-1.29%)
Jul 31, 2019 50.66 50.89 49.60 49.66 1,134,783 -0.86(-1.70%)
Jul 30, 2019 50.15 50.84 50.08 50.52 953,580 +0.11(+0.22%)
Jul 29, 2019 51.32 51.42 50.26 50.41 1,169,104 -1.01(-1.96%)
Jul 26, 2019 50.46 51.42 50.20 51.42 1,341,700 +1.22(+2.43%)
Jul 25, 2019 51.88 51.88 49.88 50.20 1,689,318 -1.84(-3.54%)
Jul 24, 2019 53.75 55.54 51.19 52.04 2,504,159 -2.66(-4.86%)
Jul 23, 2019 54.41 54.74 54.09 54.70 780,980 +0.70(+1.30%)
Jul 22, 2019 54.15 54.37 53.83 54.00 656,932 -0.05(-0.09%)
Jul 19, 2019 53.93 54.58 53.63 54.05 1,009,900 +0.27(+0.50%)
Jul 18, 2019 53.59 53.90 53.22 53.78 691,594 +0.10(+0.19%)
Jul 17, 2019 54.01 54.15 53.60 53.68 548,959 -0.34(-0.63%)
Jul 16, 2019 54.18 54.46 53.79 54.02 689,845 -0.16(-0.30%)
Jul 15, 2019 54.93 54.94 54.00 54.18 608,533 -0.73(-1.33%)
Jul 12, 2019 54.07 54.93 53.58 54.91 606,600 +1.21(+2.25%)
Jul 11, 2019 53.90 53.94 53.23 53.70 553,085 -0.12(-0.22%)
Jul 10, 2019 54.30 54.30 53.76 53.82 546,819 -0.33(-0.61%)
Jul 09, 2019 53.56 54.28 53.51 54.15 586,823 +0.28(+0.52%)
Jul 08, 2019 54.28 54.59 53.69 53.87 367,184 -0.64(-1.17%)
Jul 05, 2019 54.40 54.51 53.80 54.51 344,900 -0.23(-0.42%)
Jul 03, 2019 54.33 54.80 54.10 54.74 308,900 +0.47(+0.87%)
Jul 02, 2019 54.21 54.42 53.79 54.27 517,073 -1.20(-2.16%)
Jul 01, 2019 54.88 55.50 54.00 55.47 801,709 +1.37(+2.53%)
Jun 28, 2019 53.51 54.28 53.26 54.10 1,048,100 +0.70(+1.31%)
Jun 27, 2019 53.22 53.97 52.75 53.40 1,023,080 +0.52(+0.98%)
Jun 26, 2019 53.62 53.62 52.52 52.88 1,000,318 -0.51(-0.96%)
Jun 25, 2019 53.56 53.70 53.24 53.39 860,049 -0.23(-0.43%)
Jun 24, 2019 53.79 54.05 53.56 53.62 779,422 -0.02(-0.04%)
Jun 21, 2019 53.96 54.02 53.27 53.64 1,187,200 -0.32(-0.59%)
Jun 20, 2019 53.45 54.08 53.08 53.96 795,435 +0.96(+1.81%)
Jun 19, 2019 52.43 53.04 52.24 53.00 635,089 +0.86(+1.65%)
Jun 18, 2019 51.39 52.15 51.39 52.14 461,176 +1.12(+2.20%)
Jun 17, 2019 51.16 51.34 50.82 51.02 415,903 -0.10(-0.20%)
Jun 14, 2019 51.81 51.81 51.08 51.12 453,200 -0.81(-1.56%)
Jun 13, 2019 51.68 52.22 51.53 51.93 468,649 +0.48(+0.93%)
Jun 12, 2019 51.79 51.99 51.05 51.45 706,212 -0.37(-0.71%)
Jun 11, 2019 52.17 52.20 51.56 51.82 751,196 +0.08(+0.15%)
Jun 10, 2019 51.13 51.88 51.03 51.74 616,916 +1.04(+2.05%)
Jun 07, 2019 50.25 50.75 50.10 50.70 610,800 +0.61(+1.22%)
Jun 06, 2019 50.00 50.16 49.30 50.09 685,617 +0.11(+0.22%)
Jun 05, 2019 49.77 49.99 49.22 49.98 382,956 +0.46(+0.93%)
Jun 04, 2019 48.78 49.57 48.48 49.52 443,376 +1.34(+2.78%)
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.