Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 48.68 49.17 48.51 48.54 282,713 +0.02(+0.04%)
Sep 27, 2019 48.90 49.20 48.43 48.52 352,777 -0.38(-0.77%)
Sep 26, 2019 48.73 49.06 48.67 48.90 234,299 +0.11(+0.23%)
Sep 25, 2019 48.45 49.01 48.27 48.79 298,693 +0.37(+0.76%)
Sep 24, 2019 48.92 49.33 48.28 48.42 231,251 -0.51(-1.05%)
Sep 23, 2019 48.96 49.53 48.87 48.94 282,757 -0.16(-0.34%)
Sep 20, 2019 49.14 49.96 48.95 49.10 761,399 +0.00(+0.00%)
Sep 19, 2019 49.64 50.03 48.96 49.10 486,915 -0.76(-1.52%)
Sep 18, 2019 50.57 50.96 49.54 49.86 442,436 -0.92(-1.82%)
Sep 17, 2019 50.99 51.32 50.53 50.78 241,014 -0.55(-1.07%)
Sep 16, 2019 50.56 51.63 50.16 51.33 257,448 +0.74(+1.46%)
Sep 13, 2019 49.72 50.75 49.72 50.59 292,450 +0.74(+1.49%)
Sep 12, 2019 49.64 49.96 49.03 49.85 301,508 -0.08(-0.16%)
Sep 11, 2019 49.10 50.20 48.49 49.93 383,254 +1.23(+2.52%)
Sep 10, 2019 47.79 49.06 47.16 48.71 393,885 +0.98(+2.05%)
Sep 09, 2019 46.25 48.08 45.64 47.73 435,411 +1.02(+2.17%)
Sep 06, 2019 47.07 47.26 45.06 46.71 769,705 +2.29(+5.15%)
Sep 05, 2019 43.57 45.39 43.48 44.42 404,982 +1.46(+3.41%)
Sep 04, 2019 42.37 43.06 42.13 42.96 333,213 +0.91(+2.18%)
Sep 03, 2019 42.90 43.12 41.95 42.05 353,437 -1.15(-2.67%)
Aug 30, 2019 43.32 43.38 42.82 43.20 250,047 +0.10(+0.23%)
Aug 29, 2019 43.32 43.65 43.05 43.10 216,786 +0.26(+0.60%)
Aug 28, 2019 42.52 43.13 42.36 42.84 233,628 +0.13(+0.30%)
Aug 27, 2019 43.37 43.45 42.67 42.71 217,576 -0.38(-0.89%)
Aug 26, 2019 43.14 43.42 42.91 43.10 188,277 +0.33(+0.77%)
Aug 23, 2019 44.00 44.25 42.68 42.77 233,217 -1.55(-3.49%)
Aug 22, 2019 44.62 44.88 44.23 44.31 118,573 -0.25(-0.55%)
Aug 21, 2019 44.65 44.75 44.23 44.56 156,672 +0.31(+0.70%)
Aug 20, 2019 44.39 44.51 44.01 44.25 227,114 -0.29(-0.66%)
Aug 19, 2019 44.87 45.18 44.51 44.54 111,246 +0.09(+0.21%)
Aug 16, 2019 43.85 44.55 43.85 44.45 142,509 +0.89(+2.04%)
Aug 15, 2019 43.93 44.16 43.23 43.56 297,005 -0.26(-0.58%)
Aug 14, 2019 44.93 45.02 43.49 43.82 211,417 -1.80(-3.95%)
Aug 13, 2019 45.35 46.59 44.96 45.62 201,616 +0.23(+0.50%)
Aug 12, 2019 46.12 46.57 45.35 45.39 104,820 -0.99(-2.13%)
Aug 09, 2019 46.78 46.85 46.38 46.38 335,728 -0.53(-1.13%)
Aug 08, 2019 45.91 46.91 45.91 46.91 338,169 +1.23(+2.68%)
Aug 07, 2019 45.60 46.01 45.28 45.69 366,291 -0.37(-0.79%)
Aug 06, 2019 45.02 46.05 44.84 46.05 228,237 +1.14(+2.55%)
Aug 05, 2019 45.75 46.15 44.35 44.91 251,518 -1.46(-3.16%)
Aug 02, 2019 46.68 46.97 46.26 46.37 399,879 -0.58(-1.23%)
Aug 01, 2019 47.40 48.05 46.81 46.95 274,712 -0.38(-0.81%)
Jul 31, 2019 47.36 47.84 46.72 47.33 1,108,137 +0.05(+0.10%)
Jul 30, 2019 46.54 47.54 46.54 47.29 340,357 +0.38(+0.82%)
Jul 29, 2019 46.70 47.08 46.36 46.90 193,216 +0.20(+0.43%)
Jul 26, 2019 46.41 47.07 46.15 46.70 224,256 +0.37(+0.79%)
Jul 25, 2019 46.29 46.73 46.07 46.34 189,326 +0.05(+0.10%)
Jul 24, 2019 46.42 46.46 45.43 46.29 279,115 -0.30(-0.65%)
Jul 23, 2019 46.13 46.80 46.08 46.59 250,276 +0.72(+1.58%)
Jul 22, 2019 46.22 46.57 45.78 45.87 165,196 -0.34(-0.73%)
Jul 19, 2019 46.46 47.00 46.18 46.21 196,715 -0.30(-0.65%)
Jul 18, 2019 46.33 46.73 46.18 46.51 153,790 +0.10(+0.22%)
Jul 17, 2019 46.25 46.65 46.03 46.41 163,857 +0.15(+0.32%)
Jul 16, 2019 46.65 46.90 46.25 46.26 224,551 -0.44(-0.94%)
Jul 15, 2019 46.32 46.71 45.90 46.70 194,812 +0.44(+0.95%)
Jul 12, 2019 45.47 46.42 45.47 46.26 220,758 +1.03(+2.29%)
Jul 11, 2019 45.58 45.95 44.88 45.23 162,729 -0.34(-0.74%)
Jul 10, 2019 45.48 45.93 45.44 45.57 170,806 +0.21(+0.46%)
Jul 09, 2019 45.26 45.49 44.98 45.36 330,152 -0.03(-0.07%)
Jul 08, 2019 44.95 45.51 44.71 45.39 375,165 +0.40(+0.89%)
Jul 05, 2019 44.59 45.05 44.21 44.99 335,084 +0.42(+0.94%)
Jul 03, 2019 44.63 44.93 44.44 44.57 260,999 +0.15(+0.33%)
Jul 02, 2019 44.92 44.92 44.04 44.43 268,807 -0.43(-0.95%)
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.