Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 45.64 45.71 45.37 45.57 29,496 +0.55(+1.22%)
Sep 27, 2019 45.42 45.50 44.96 45.02 31,400 -0.09(-0.20%)
Sep 26, 2019 45.34 45.44 45.01 45.11 25,445 -0.41(-0.90%)
Sep 25, 2019 45.24 45.53 44.98 45.52 38,469 +0.38(+0.84%)
Sep 24, 2019 45.33 45.38 44.91 45.14 299,099 -0.54(-1.18%)
Sep 23, 2019 45.57 45.82 45.55 45.68 36,665 +0.28(+0.62%)
Sep 20, 2019 45.64 45.70 45.40 45.40 38,600 -0.31(-0.68%)
Sep 19, 2019 46.05 46.15 45.71 45.71 36,043 -0.57(-1.23%)
Sep 18, 2019 46.55 46.55 46.00 46.28 25,547 -0.21(-0.45%)
Sep 17, 2019 46.04 46.57 45.95 46.49 27,870 -0.23(-0.49%)
Sep 16, 2019 46.85 47.17 46.59 46.72 28,173 -0.31(-0.66%)
Sep 13, 2019 47.20 47.38 47.02 47.03 24,400 -0.26(-0.55%)
Sep 12, 2019 47.65 47.65 47.23 47.29 30,728 -0.42(-0.88%)
Sep 11, 2019 47.40 47.76 47.32 47.71 30,415 -0.06(-0.13%)
Sep 10, 2019 48.04 48.30 47.67 47.77 58,813 +1.66(+3.60%)
Sep 09, 2019 45.95 46.16 45.53 46.11 42,286 +0.74(+1.63%)
Sep 06, 2019 45.22 45.53 45.11 45.37 23,800 +0.48(+1.07%)
Sep 05, 2019 45.12 45.30 44.80 44.89 38,280 -0.42(-0.93%)
Sep 04, 2019 44.92 45.33 44.92 45.31 54,935 +0.52(+1.16%)
Sep 03, 2019 44.73 44.79 44.38 44.79 36,562 +0.12(+0.27%)
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%)
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.