Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 51.10 51.44 50.60 50.82 3,038,709 -0.30(-0.58%)
Jul 30, 2019 51.61 51.97 50.90 51.12 2,261,381 -0.54(-1.05%)
Jul 29, 2019 51.27 51.72 51.05 51.66 2,245,562 +0.43(+0.83%)
Jul 26, 2019 50.78 51.40 50.70 51.23 2,206,468 +0.64(+1.26%)
Jul 25, 2019 50.50 50.99 50.14 50.59 2,209,976 -0.04(-0.09%)
Jul 24, 2019 50.98 51.11 50.34 50.64 2,228,771 -0.23(-0.45%)
Jul 23, 2019 51.02 51.10 50.56 50.86 2,426,334 -0.02(-0.03%)
Jul 22, 2019 50.97 51.13 50.50 50.88 1,585,344 +0.03(+0.05%)
Jul 19, 2019 51.50 51.65 50.84 50.85 1,712,590 -0.76(-1.47%)
Jul 18, 2019 51.16 51.63 50.81 51.61 1,297,886 +0.40(+0.78%)
Jul 17, 2019 51.16 51.55 51.16 51.21 1,540,650 +0.24(+0.46%)
Jul 16, 2019 51.05 51.26 50.65 50.98 1,214,511 -0.19(-0.38%)
Jul 15, 2019 50.99 51.35 50.78 51.17 1,544,698 +0.03(+0.07%)
Jul 12, 2019 51.47 51.59 50.88 51.13 1,641,218 -0.37(-0.71%)
Jul 11, 2019 51.35 51.68 51.01 51.50 1,608,965 +0.07(+0.14%)
Jul 10, 2019 51.51 51.70 51.26 51.43 1,573,323 +0.03(+0.07%)
Jul 09, 2019 51.40 51.47 50.99 51.40 1,741,821 +0.00(+0.00%)
Jul 08, 2019 51.39 51.55 51.09 51.40 1,440,506 +0.14(+0.27%)
Jul 05, 2019 51.09 51.31 50.40 51.26 1,498,015 -0.23(-0.44%)
Jul 03, 2019 50.99 51.68 50.99 51.48 1,128,208 +0.65(+1.29%)
Jul 02, 2019 50.54 51.01 50.51 50.83 2,334,340 +0.50(+0.99%)
Jul 01, 2019 50.44 50.56 49.81 50.33 2,033,008 -0.22(-0.43%)
Jun 28, 2019 50.20 50.78 50.17 50.55 2,936,344 +0.35(+0.70%)
Jun 27, 2019 50.38 50.58 50.06 50.20 1,954,117 -0.03(-0.05%)
Jun 26, 2019 51.26 51.41 50.21 50.23 2,202,448 -1.24(-2.41%)
Jun 25, 2019 51.63 51.80 51.35 51.47 2,389,733 -0.05(-0.10%)
Jun 24, 2019 51.68 51.79 51.39 51.52 2,764,355 -0.11(-0.22%)
Jun 21, 2019 51.35 51.69 50.92 51.63 4,597,038 +0.04(+0.08%)
Jun 20, 2019 51.52 51.69 50.99 51.59 2,163,371 +0.18(+0.36%)
Jun 19, 2019 50.52 51.54 50.52 51.40 2,361,552 +0.67(+1.32%)
Jun 18, 2019 51.39 51.39 50.48 50.73 2,478,943 -0.22(-0.43%)
Jun 17, 2019 51.33 51.47 50.75 50.95 2,158,800 -0.33(-0.65%)
Jun 14, 2019 50.71 51.44 50.71 51.28 2,372,698 +0.70(+1.38%)
Jun 13, 2019 50.65 50.81 50.21 50.58 1,849,806 +0.00(+0.00%)
Jun 12, 2019 50.08 50.63 49.96 50.58 1,542,399 +0.68(+1.36%)
Jun 11, 2019 50.12 50.36 49.57 49.90 1,637,361 -0.29(-0.57%)
Jun 10, 2019 50.37 50.41 49.84 50.19 2,334,940 -0.25(-0.50%)
Jun 07, 2019 51.17 51.54 50.44 50.44 2,499,747 -0.37(-0.72%)
Jun 06, 2019 50.69 51.01 50.60 50.81 2,445,635 +0.22(+0.43%)
Jun 05, 2019 49.57 50.88 49.35 50.59 2,661,563 +1.20(+2.44%)
Jun 04, 2019 49.71 49.75 48.33 49.39 3,830,455 -0.37(-0.74%)
Jun 03, 2019 49.04 49.79 48.87 49.75 2,984,565 +0.78(+1.59%)
May 31, 2019 48.67 49.23 48.49 48.98 5,472,064 +0.31(+0.65%)
May 30, 2019 48.45 48.77 48.29 48.66 3,569,576 +0.23(+0.47%)
May 29, 2019 49.21 49.27 48.23 48.44 2,788,316 -0.59(-1.21%)
May 28, 2019 50.12 50.12 48.99 49.03 2,830,621 -0.93(-1.87%)
May 24, 2019 50.09 50.37 49.94 49.96 1,602,611 -0.10(-0.19%)
May 23, 2019 49.60 50.07 49.53 50.06 1,681,906 +0.57(+1.15%)
May 22, 2019 49.27 49.52 49.13 49.49 1,789,116 +0.31(+0.62%)
May 21, 2019 49.55 49.73 49.16 49.19 2,380,233 -0.32(-0.65%)
May 20, 2019 49.53 49.83 49.30 49.51 1,564,083 +0.23(+0.46%)
May 17, 2019 48.95 49.59 48.94 49.28 2,084,574 +0.21(+0.43%)
May 16, 2019 48.67 49.24 48.51 49.07 1,753,787 +0.32(+0.66%)
May 15, 2019 48.78 49.04 48.69 48.75 1,313,945 +0.00(+0.00%)
May 14, 2019 49.19 49.24 48.67 48.75 1,946,374 -0.52(-1.06%)
May 13, 2019 48.48 49.35 48.37 49.27 2,400,793 +0.72(+1.47%)
May 10, 2019 47.53 48.56 47.42 48.56 1,920,979 +1.07(+2.26%)
May 09, 2019 47.46 47.74 47.20 47.49 2,692,137 +0.11(+0.24%)
May 08, 2019 47.85 47.98 47.34 47.37 1,777,091 -0.58(-1.22%)
May 07, 2019 48.00 48.26 47.80 47.96 1,751,627 -0.15(-0.31%)
May 06, 2019 48.24 48.45 47.99 48.10 1,508,556 -0.13(-0.27%)
May 03, 2019 47.69 48.34 47.63 48.24 1,671,806 +0.59(+1.25%)
May 02, 2019 47.64 47.87 47.25 47.64 2,678,543 -0.02(-0.03%)
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.