Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 45.35 45.54 44.07 44.51 27,448,750 -1.01(-2.22%)
Jul 30, 2019 45.53 46.06 45.40 45.52 18,714,632 -0.71(-1.54%)
Jul 29, 2019 45.37 46.28 44.71 46.24 24,862,950 +0.81(+1.78%)
Jul 26, 2019 46.39 47.11 45.37 45.43 41,341,736 -0.50(-1.09%)
Jul 25, 2019 46.24 46.31 45.68 45.93 31,443,260 -0.67(-1.44%)
Jul 24, 2019 45.77 46.64 45.61 46.60 23,728,742 +1.03(+2.26%)
Jul 23, 2019 45.79 45.79 45.17 45.57 20,908,612 +0.35(+0.78%)
Jul 22, 2019 44.03 45.35 43.93 45.21 24,616,096 +0.95(+2.15%)
Jul 19, 2019 43.99 44.61 43.95 44.26 33,095,876 +0.29(+0.66%)
Jul 18, 2019 43.39 44.02 43.05 43.97 17,806,176 +0.48(+1.11%)
Jul 17, 2019 43.58 43.76 43.36 43.49 13,544,976 +0.19(+0.45%)
Jul 16, 2019 43.95 44.03 43.11 43.29 19,456,290 -0.84(-1.90%)
Jul 15, 2019 44.03 44.25 43.82 44.13 16,291,484 +0.18(+0.40%)
Jul 12, 2019 43.14 43.96 42.98 43.95 22,883,184 +1.16(+2.72%)
Jul 11, 2019 42.76 42.95 42.54 42.79 18,868,434 +0.34(+0.81%)
Jul 10, 2019 42.19 42.80 42.18 42.45 18,207,792 +0.41(+0.96%)
Jul 09, 2019 41.70 42.09 41.50 42.04 20,275,274 -0.06(-0.15%)
Jul 08, 2019 41.93 42.22 41.45 42.11 18,809,966 -0.23(-0.54%)
Jul 05, 2019 42.29 42.42 41.77 42.33 16,285,247 -0.39(-0.91%)
Jul 03, 2019 42.42 42.76 42.26 42.72 12,196,559 +0.39(+0.92%)
Jul 02, 2019 42.18 42.46 41.99 42.33 17,471,288 +0.09(+0.21%)
Jul 01, 2019 43.40 43.54 42.04 42.25 31,237,636 +0.10(+0.23%)
Jun 28, 2019 42.06 42.44 41.98 42.15 30,262,380 +0.36(+0.86%)
Jun 27, 2019 42.40 42.63 41.59 41.79 26,191,960 -0.64(-1.51%)
Jun 26, 2019 41.96 42.69 41.88 42.43 24,854,420 +1.18(+2.86%)
Jun 25, 2019 41.88 41.98 41.21 41.25 18,921,732 -0.70(-1.68%)
Jun 24, 2019 41.74 42.13 41.53 41.96 16,444,533 +0.17(+0.40%)
Jun 21, 2019 41.34 42.03 41.21 41.79 35,316,424 +0.24(+0.57%)
Jun 20, 2019 42.15 42.31 41.27 41.55 22,856,566 +0.11(+0.25%)
Jun 19, 2019 41.81 41.89 41.38 41.45 19,798,918 -0.26(-0.63%)
Jun 18, 2019 41.16 42.26 41.03 41.71 29,220,830 +1.09(+2.69%)
Jun 17, 2019 40.63 40.97 40.33 40.62 14,358,021 -0.05(-0.13%)
Jun 14, 2019 40.35 40.87 40.10 40.67 17,468,434 -0.45(-1.09%)
Jun 13, 2019 41.03 41.35 40.97 41.12 13,929,993 +0.33(+0.82%)
Jun 12, 2019 41.09 41.09 40.72 40.78 18,057,382 -0.49(-1.19%)
Jun 11, 2019 41.61 41.67 40.96 41.28 20,912,636 +0.07(+0.17%)
Jun 10, 2019 40.71 41.55 40.68 41.21 23,626,980 +0.68(+1.67%)
Jun 07, 2019 39.84 40.61 39.71 40.53 27,677,606 +0.82(+2.06%)
Jun 06, 2019 39.40 39.77 39.19 39.71 21,663,126 +0.48(+1.23%)
Jun 05, 2019 39.72 39.78 38.91 39.23 23,620,456 -0.21(-0.54%)
Jun 04, 2019 38.88 39.49 38.54 39.44 31,905,700 +1.07(+2.80%)
Jun 03, 2019 38.96 39.25 38.04 38.36 35,383,592 -0.41(-1.07%)
May 31, 2019 38.90 39.44 38.68 38.78 28,997,648 -0.61(-1.54%)
May 30, 2019 39.01 39.65 38.94 39.38 24,540,486 +0.44(+1.13%)
May 29, 2019 38.17 39.21 38.15 38.94 32,309,174 +0.58(+1.51%)
May 28, 2019 39.32 39.35 38.13 38.36 39,498,016 -0.88(-2.24%)
May 24, 2019 39.39 39.67 39.17 39.24 30,855,110 +0.04(+0.09%)
May 23, 2019 38.19 39.39 37.74 39.21 40,634,080 +0.47(+1.20%)
May 22, 2019 38.87 39.15 38.61 38.74 19,230,256 -0.41(-1.03%)
May 21, 2019 39.04 39.43 38.89 39.15 29,008,596 +0.69(+1.79%)
May 20, 2019 38.74 39.20 38.26 38.46 32,561,044 -1.07(-2.70%)
May 17, 2019 39.78 40.27 39.41 39.53 25,553,932 -0.56(-1.41%)
May 16, 2019 40.04 40.46 39.99 40.09 22,652,954 -0.08(-0.20%)
May 15, 2019 39.55 40.28 39.41 40.17 26,583,152 +0.40(+1.00%)
May 14, 2019 39.78 40.05 39.51 39.77 28,055,136 +0.36(+0.92%)
May 13, 2019 39.91 40.19 39.36 39.41 44,393,404 -1.27(-3.12%)
May 10, 2019 40.89 41.21 39.71 40.68 48,293,676 -0.37(-0.90%)
May 09, 2019 42.18 42.52 40.55 41.05 67,726,696 -2.31(-5.32%)
May 08, 2019 44.20 44.72 43.21 43.36 41,794,908 -1.09(-2.46%)
May 07, 2019 44.55 44.80 43.96 44.45 33,745,532 -0.65(-1.44%)
May 06, 2019 44.25 45.15 44.19 45.10 29,805,754 -0.19(-0.42%)
May 03, 2019 44.70 45.35 44.40 45.29 29,317,044 +1.05(+2.37%)
May 02, 2019 44.46 44.92 43.86 44.24 25,879,538 -0.18(-0.41%)
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.