Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 46.52 46.99 46.33 46.55 1,163,252 +0.69(+1.50%)
Aug 29, 2019 45.98 46.06 45.35 45.86 1,113,264 +0.16(+0.34%)
Aug 28, 2019 45.79 46.02 45.12 45.71 1,160,771 -0.12(-0.27%)
Aug 27, 2019 46.76 46.76 45.03 45.83 1,284,754 -0.81(-1.74%)
Aug 26, 2019 46.74 46.85 46.14 46.64 968,347 +0.25(+0.54%)
Aug 23, 2019 47.46 47.55 46.21 46.39 1,001,827 -1.46(-3.06%)
Aug 22, 2019 47.58 48.03 47.26 47.85 889,189 +0.17(+0.37%)
Aug 21, 2019 47.13 47.78 46.53 47.68 1,053,827 +0.70(+1.48%)
Aug 20, 2019 47.76 47.76 46.95 46.98 1,091,906 -0.97(-2.02%)
Aug 19, 2019 47.75 48.03 47.13 47.95 895,873 +0.56(+1.18%)
Aug 16, 2019 46.71 47.43 46.28 47.39 954,652 +0.91(+1.95%)
Aug 15, 2019 46.21 46.61 45.78 46.48 1,044,611 +0.41(+0.90%)
Aug 14, 2019 45.76 46.38 45.20 46.07 1,369,599 -0.11(-0.24%)
Aug 13, 2019 46.03 47.52 45.94 46.18 1,621,597 +0.09(+0.21%)
Aug 12, 2019 48.94 49.07 46.00 46.09 1,630,023 -3.33(-6.75%)
Aug 09, 2019 49.84 49.95 49.12 49.42 802,626 -0.76(-1.51%)
Aug 08, 2019 48.83 50.20 48.60 50.18 1,838,180 +1.58(+3.25%)
Aug 07, 2019 48.01 48.65 47.40 48.60 1,018,299 +0.17(+0.36%)
Aug 06, 2019 48.01 48.71 47.50 48.43 1,471,594 +0.66(+1.39%)
Aug 05, 2019 48.88 48.94 47.65 47.76 1,468,794 -1.63(-3.30%)
Aug 02, 2019 49.92 50.00 48.78 49.39 1,040,218 -0.63(-1.26%)
Aug 01, 2019 50.73 51.52 49.91 50.02 2,027,250 -0.44(-0.87%)
Jul 31, 2019 50.27 51.28 50.01 50.46 2,609,407 +1.79(+3.67%)
Jul 30, 2019 48.75 49.05 48.41 48.68 1,709,000 -0.19(-0.39%)
Jul 29, 2019 49.15 49.44 48.24 48.87 1,229,389 -0.30(-0.61%)
Jul 26, 2019 49.10 49.27 48.68 49.17 1,128,446 +0.26(+0.53%)
Jul 25, 2019 49.08 49.43 48.67 48.91 1,176,681 -0.21(-0.42%)
Jul 24, 2019 48.96 49.29 48.53 49.12 916,341 -0.09(-0.18%)
Jul 23, 2019 48.87 49.38 48.83 49.20 1,000,263 +0.54(+1.12%)
Jul 22, 2019 49.27 49.44 48.40 48.66 1,519,981 +0.67(+1.39%)
Jul 19, 2019 48.35 48.55 47.84 47.99 777,037 -0.22(-0.47%)
Jul 18, 2019 48.03 48.53 47.75 48.22 709,225 +0.14(+0.29%)
Jul 17, 2019 48.31 48.34 47.61 48.08 771,646 -0.15(-0.30%)
Jul 16, 2019 48.87 48.92 47.90 48.23 793,414 -0.81(-1.66%)
Jul 15, 2019 49.23 49.28 48.76 49.04 733,049 -0.07(-0.14%)
Jul 12, 2019 48.93 49.60 48.89 49.11 914,474 +0.27(+0.55%)
Jul 11, 2019 49.57 49.89 48.77 48.84 586,579 -0.55(-1.12%)
Jul 10, 2019 49.62 49.95 49.38 49.39 1,406,496 -0.09(-0.17%)
Jul 09, 2019 49.12 49.66 48.85 49.48 854,532 +0.28(+0.56%)
Jul 08, 2019 48.87 49.44 48.61 49.20 733,266 +0.31(+0.64%)
Jul 05, 2019 48.86 49.08 48.39 48.89 502,625 -0.10(-0.21%)
Jul 03, 2019 49.03 49.31 48.87 49.00 432,922 +0.28(+0.57%)
Jul 02, 2019 48.84 49.36 48.63 48.72 907,256 +0.10(+0.21%)
Jul 01, 2019 48.61 49.06 48.43 48.62 998,968 +0.50(+1.04%)
Jun 28, 2019 47.73 48.58 47.54 48.11 1,841,570 +0.53(+1.11%)
Jun 27, 2019 47.77 48.04 47.38 47.59 1,253,347 -0.46(-0.95%)
Jun 26, 2019 48.24 48.57 47.99 48.05 754,539 -0.22(-0.45%)
Jun 25, 2019 49.58 49.64 48.15 48.26 2,240,108 -1.39(-2.80%)
Jun 24, 2019 49.69 49.76 49.19 49.65 1,137,570 -0.05(-0.10%)
Jun 21, 2019 49.65 49.94 49.05 49.70 3,000,816 -0.05(-0.10%)
Jun 20, 2019 49.83 49.95 49.38 49.76 1,537,681 +0.22(+0.44%)
Jun 19, 2019 50.21 50.26 49.37 49.54 3,703,457 -0.54(-1.07%)
Jun 18, 2019 49.85 50.20 49.75 50.08 2,369,020 +0.41(+0.82%)
Jun 17, 2019 50.07 50.18 49.47 49.67 1,369,422 -0.30(-0.60%)
Jun 14, 2019 49.65 50.17 49.47 49.97 1,226,285 +0.31(+0.63%)
Jun 13, 2019 49.57 50.05 49.21 49.66 719,820 +0.35(+0.70%)
Jun 12, 2019 48.65 49.51 48.57 49.32 1,983,639 +0.78(+1.60%)
Jun 11, 2019 48.78 48.93 48.14 48.54 1,648,452 -0.17(-0.35%)
Jun 10, 2019 47.69 48.81 47.56 48.71 2,682,474 +1.08(+2.27%)
Jun 07, 2019 47.80 47.84 47.24 47.63 2,754,192 +0.04(+0.09%)
Jun 06, 2019 47.22 47.71 46.74 47.59 1,268,234 +0.49(+1.05%)
Jun 05, 2019 47.14 47.51 46.34 47.10 1,067,639 -0.19(-0.40%)
Jun 04, 2019 47.35 47.72 46.96 47.29 1,339,539 +0.13(+0.27%)
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.