Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 44.94 45.02 44.58 44.67 35,500 -0.16(-0.36%)
Aug 29, 2019 44.71 44.88 44.69 44.83 30,591 +0.25(+0.56%)
Aug 28, 2019 44.57 44.74 44.52 44.58 40,251 -0.18(-0.40%)
Aug 27, 2019 44.98 45.08 44.61 44.76 50,450 -0.16(-0.36%)
Aug 26, 2019 45.01 45.26 44.83 44.92 42,594 +0.38(+0.85%)
Aug 23, 2019 45.43 45.43 44.54 44.54 44,100 -0.36(-0.80%)
Aug 22, 2019 45.10 45.44 44.44 44.90 43,479 -0.50(-1.10%)
Aug 21, 2019 45.46 45.52 45.16 45.40 38,168 +0.45(+1.00%)
Aug 20, 2019 45.00 45.43 44.95 44.95 43,344 +0.14(+0.31%)
Aug 19, 2019 45.48 45.48 44.64 44.81 37,469 -0.82(-1.80%)
Aug 16, 2019 45.77 45.88 45.61 45.63 51,100 +0.26(+0.57%)
Aug 15, 2019 45.53 45.73 45.20 45.37 67,858 +2.32(+5.39%)
Aug 14, 2019 43.08 43.33 42.88 43.05 59,221 -0.49(-1.13%)
Aug 13, 2019 43.02 43.76 43.02 43.54 36,911 +0.46(+1.07%)
Aug 12, 2019 43.07 43.32 42.86 43.08 21,356 -0.54(-1.24%)
Aug 09, 2019 43.49 43.93 43.38 43.62 43,300 +0.49(+1.14%)
Aug 08, 2019 43.05 43.19 42.92 43.13 24,047 +0.31(+0.72%)
Aug 07, 2019 42.62 42.84 42.34 42.82 39,801 -0.33(-0.76%)
Aug 06, 2019 43.06 43.20 42.55 43.15 65,595 +0.59(+1.39%)
Aug 05, 2019 42.78 42.92 42.46 42.56 42,369 -1.09(-2.50%)
Aug 02, 2019 43.63 43.70 43.27 43.65 32,600 -0.26(-0.59%)
Aug 01, 2019 44.74 45.08 43.87 43.91 38,028 -0.83(-1.86%)
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%)
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.