Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 50.84 51.67 50.84 51.41 486,431 +0.50(+0.98%)
Sep 27, 2019 50.99 51.33 50.37 50.91 382,700 +0.09(+0.18%)
Sep 26, 2019 50.63 51.00 50.56 50.82 397,892 +0.27(+0.53%)
Sep 25, 2019 50.74 50.91 50.40 50.55 200,215 -0.20(-0.39%)
Sep 24, 2019 50.73 51.26 50.49 50.75 464,975 +0.24(+0.48%)
Sep 23, 2019 50.83 51.51 50.48 50.51 368,074 -0.42(-0.82%)
Sep 20, 2019 49.39 51.19 49.25 50.93 1,094,400 +1.68(+3.41%)
Sep 19, 2019 49.65 50.15 48.92 49.25 578,902 +0.92(+1.90%)
Sep 18, 2019 49.23 49.23 48.05 48.33 435,944 -1.05(-2.13%)
Sep 17, 2019 49.44 49.81 49.05 49.38 507,763 -0.14(-0.28%)
Sep 16, 2019 49.34 49.72 49.20 49.52 291,080 +0.16(+0.32%)
Sep 13, 2019 49.64 49.99 49.06 49.36 354,700 -0.31(-0.62%)
Sep 12, 2019 49.74 49.86 49.18 49.67 274,778 +0.22(+0.44%)
Sep 11, 2019 48.50 49.47 48.04 49.45 401,981 +0.95(+1.96%)
Sep 10, 2019 48.42 48.57 47.60 48.50 485,375 -0.15(-0.31%)
Sep 09, 2019 49.52 49.79 48.31 48.65 220,890 -0.88(-1.78%)
Sep 06, 2019 49.65 49.91 49.43 49.53 234,500 +0.06(+0.12%)
Sep 05, 2019 49.90 49.94 49.38 49.47 205,110 -0.42(-0.84%)
Sep 04, 2019 49.72 50.05 49.41 49.89 197,982 +0.28(+0.56%)
Sep 03, 2019 48.93 49.92 48.64 49.61 439,470 +0.55(+1.12%)
Aug 30, 2019 49.26 49.26 48.61 49.06 178,500 -0.19(-0.39%)
Aug 29, 2019 48.22 49.30 48.10 49.25 326,032 +1.36(+2.84%)
Aug 28, 2019 47.37 47.96 47.27 47.89 222,596 +0.55(+1.16%)
Aug 27, 2019 48.30 48.75 47.29 47.34 335,091 -0.60(-1.25%)
Aug 26, 2019 47.92 47.98 47.55 47.94 249,433 +0.41(+0.86%)
Aug 23, 2019 48.78 49.14 47.41 47.53 380,200 -1.27(-2.60%)
Aug 22, 2019 48.95 49.10 48.30 48.80 373,496 -0.05(-0.10%)
Aug 21, 2019 49.19 49.44 48.57 48.85 266,840 -0.20(-0.41%)
Aug 20, 2019 49.54 49.54 48.75 49.05 414,960 -0.35(-0.71%)
Aug 19, 2019 48.95 49.49 48.68 49.40 467,235 +0.72(+1.48%)
Aug 16, 2019 47.32 48.86 47.22 48.68 884,300 +1.48(+3.14%)
Aug 15, 2019 47.06 47.58 46.95 47.20 288,368 +0.17(+0.36%)
Aug 14, 2019 47.58 47.72 47.01 47.03 231,534 -0.84(-1.75%)
Aug 13, 2019 47.68 48.34 47.35 47.87 454,816 +0.14(+0.29%)
Aug 12, 2019 48.22 48.31 47.48 47.73 150,303 -0.56(-1.16%)
Aug 09, 2019 48.53 48.82 47.86 48.29 248,500 -0.32(-0.66%)
Aug 08, 2019 47.26 48.66 46.83 48.61 764,819 +1.61(+3.43%)
Aug 07, 2019 47.00 47.24 46.34 47.00 465,664 +0.19(+0.41%)
Aug 06, 2019 45.49 46.89 45.42 46.81 433,676 +1.28(+2.81%)
Aug 05, 2019 45.61 45.88 44.66 45.53 375,936 -0.44(-0.96%)
Aug 02, 2019 45.48 46.05 45.38 45.97 481,000 +0.04(+0.09%)
Aug 01, 2019 46.42 46.83 45.77 45.93 541,259 -0.35(-0.76%)
Jul 31, 2019 45.75 46.65 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 46.22 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.