Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 45.75 46.66 45.22 46.28 729,091 +0.89(+1.96%)
Jul 30, 2019 44.88 46.12 44.50 45.39 1,120,343 +2.11(+4.88%)
Jul 29, 2019 44.04 44.08 43.10 43.28 635,900 -0.20(-0.46%)
Jul 26, 2019 44.27 44.39 43.28 43.48 369,000 -0.67(-1.52%)
Jul 25, 2019 45.40 45.40 43.26 44.15 418,147 -1.26(-2.77%)
Jul 24, 2019 45.08 45.46 44.82 45.41 298,470 +0.35(+0.78%)
Jul 23, 2019 44.71 45.21 44.30 45.06 279,397 +0.33(+0.74%)
Jul 22, 2019 44.73 45.05 44.39 44.73 270,028 +0.12(+0.27%)
Jul 19, 2019 44.98 45.14 44.44 44.61 450,900 -0.44(-0.98%)
Jul 18, 2019 44.98 45.48 44.51 45.05 260,765 -0.07(-0.16%)
Jul 17, 2019 45.20 45.35 44.79 45.12 264,966 +0.01(+0.02%)
Jul 16, 2019 45.10 45.45 44.80 45.11 205,436 -0.18(-0.40%)
Jul 15, 2019 46.37 46.56 45.27 45.29 276,250 -0.80(-1.74%)
Jul 12, 2019 44.84 46.09 44.84 46.09 527,800 +1.28(+2.86%)
Jul 11, 2019 45.51 45.98 44.64 44.81 439,156 -1.13(-2.46%)
Jul 10, 2019 46.47 46.47 45.70 45.94 262,285 -0.30(-0.65%)
Jul 09, 2019 45.73 46.35 45.23 46.24 227,223 +0.47(+1.03%)
Jul 08, 2019 45.63 45.92 45.45 45.77 206,080 -0.05(-0.11%)
Jul 05, 2019 45.80 46.05 45.23 45.82 159,600 -0.38(-0.82%)
Jul 03, 2019 45.63 46.23 45.45 46.20 136,900 +0.75(+1.65%)
Jul 02, 2019 45.65 46.21 45.22 45.45 528,448 -0.13(-0.29%)
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.