Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 44.76 45.10 44.62 44.74 29,664 -0.26(-0.58%)
Jul 30, 2019 45.22 45.30 44.91 45.00 50,523 -0.39(-0.86%)
Jul 29, 2019 44.87 45.40 44.87 45.39 29,092 -0.19(-0.42%)
Jul 26, 2019 45.71 45.83 45.37 45.58 30,400 -0.59(-1.28%)
Jul 25, 2019 46.46 46.46 46.12 46.17 14,550 -0.48(-1.03%)
Jul 24, 2019 46.79 46.86 46.64 46.65 22,762 -0.55(-1.17%)
Jul 23, 2019 47.04 47.22 46.76 47.20 39,766 +0.36(+0.77%)
Jul 22, 2019 47.08 47.16 46.77 46.84 41,445 -0.83(-1.74%)
Jul 19, 2019 47.81 47.86 47.65 47.67 22,600 +0.03(+0.06%)
Jul 18, 2019 47.53 47.85 47.48 47.64 14,123 +0.40(+0.85%)
Jul 17, 2019 47.61 47.61 47.24 47.24 23,263 -0.14(-0.30%)
Jul 16, 2019 47.74 47.85 47.37 47.38 37,423 -0.36(-0.75%)
Jul 15, 2019 47.71 47.74 47.42 47.74 26,536 -0.09(-0.19%)
Jul 12, 2019 48.20 48.20 47.54 47.83 38,300 -0.91(-1.87%)
Jul 11, 2019 49.17 49.17 48.41 48.74 24,865 -0.50(-1.02%)
Jul 10, 2019 49.58 49.58 49.20 49.24 20,150 -0.18(-0.36%)
Jul 09, 2019 49.14 49.50 49.14 49.42 40,552 +0.26(+0.53%)
Jul 08, 2019 49.13 50.34 48.78 49.16 89,497 -0.86(-1.72%)
Jul 05, 2019 49.76 50.02 49.51 50.02 60,200 -0.66(-1.30%)
Jul 03, 2019 50.31 50.68 50.11 50.68 21,800 +0.31(+0.62%)
Jul 02, 2019 50.55 50.83 50.25 50.37 28,898 -0.47(-0.92%)
Jul 01, 2019 50.46 51.07 50.43 50.84 36,699 +0.81(+1.62%)
Jun 28, 2019 50.36 50.36 50.01 50.03 26,900 -0.05(-0.10%)
Jun 27, 2019 50.35 50.35 49.89 50.08 16,951 +0.03(+0.06%)
Jun 26, 2019 49.71 50.14 49.71 50.05 16,984 +0.76(+1.54%)
Jun 25, 2019 49.50 49.57 49.20 49.29 33,715 -0.39(-0.79%)
Jun 24, 2019 49.68 49.88 49.63 49.68 23,142 -0.60(-1.19%)
Jun 21, 2019 50.42 50.47 50.24 50.28 18,900 -0.18(-0.36%)
Jun 20, 2019 50.30 50.48 50.01 50.46 19,381 +0.64(+1.28%)
Jun 19, 2019 49.79 50.20 49.74 49.82 29,130 -0.38(-0.76%)
Jun 18, 2019 49.47 50.20 49.47 50.20 30,343 +1.21(+2.47%)
Jun 17, 2019 49.02 49.13 48.86 48.99 17,715 -0.14(-0.28%)
Jun 14, 2019 49.28 49.46 49.00 49.13 15,800 -0.78(-1.56%)
Jun 13, 2019 49.92 50.05 49.77 49.91 22,127 +0.49(+0.99%)
Jun 12, 2019 49.60 49.60 49.38 49.42 15,422 -0.52(-1.04%)
Jun 11, 2019 49.89 50.07 49.66 49.94 28,841 -0.21(-0.42%)
Jun 10, 2019 50.45 50.58 49.93 50.15 52,021 -0.66(-1.30%)
Jun 07, 2019 50.75 50.83 50.42 50.81 34,900 +0.81(+1.62%)
Jun 06, 2019 50.66 50.66 49.82 50.00 92,677 +0.33(+0.66%)
Jun 05, 2019 49.73 50.10 49.56 49.67 36,882 -0.61(-1.21%)
Jun 04, 2019 49.78 50.28 49.78 50.28 31,433 +0.21(+0.42%)
Jun 03, 2019 49.50 50.12 49.37 50.07 113,183 +1.52(+3.13%)
May 31, 2019 48.12 48.68 48.12 48.55 42,800 -0.91(-1.84%)
May 30, 2019 49.50 49.65 49.31 49.46 37,172 +0.59(+1.21%)
May 29, 2019 48.97 49.03 48.61 48.87 40,470 +0.08(+0.16%)
May 28, 2019 49.54 49.54 48.79 48.79 47,564 -0.71(-1.43%)
May 24, 2019 49.56 49.62 49.42 49.50 32,900 +0.72(+1.48%)
May 23, 2019 48.86 49.05 48.48 48.78 42,986 -0.79(-1.59%)
May 22, 2019 49.00 49.76 49.00 49.57 38,875 +0.10(+0.20%)
May 21, 2019 49.48 49.84 49.21 49.47 43,386 +0.28(+0.57%)
May 20, 2019 49.68 49.68 49.15 49.19 34,323 -0.02(-0.04%)
May 17, 2019 49.24 49.54 49.16 49.21 42,100 -0.35(-0.71%)
May 16, 2019 49.45 49.71 49.39 49.56 39,679 -0.44(-0.88%)
May 15, 2019 49.90 50.25 49.78 50.00 39,842 -0.29(-0.58%)
May 14, 2019 50.24 50.43 49.87 50.29 47,256 +0.99(+2.01%)
May 13, 2019 50.00 50.15 49.16 49.30 71,747 -1.41(-2.78%)
May 10, 2019 50.87 50.99 50.15 50.71 33,600 -0.75(-1.46%)
May 09, 2019 51.03 51.69 50.98 51.46 46,622 +0.86(+1.70%)
May 08, 2019 50.81 50.81 50.32 50.60 38,595 -0.34(-0.67%)
May 07, 2019 51.48 51.48 50.83 50.94 44,904 -0.56(-1.09%)
May 06, 2019 51.11 51.69 50.69 51.50 40,907 -0.20(-0.39%)
May 03, 2019 51.72 51.91 51.67 51.70 27,300 +0.34(+0.66%)
May 02, 2019 51.64 51.79 51.15 51.36 20,898 -0.05(-0.10%)
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.