Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 43.14 43.36 42.45 42.87 382,152 +0.06(+0.13%)
Aug 29, 2019 42.62 43.03 42.62 42.81 335,455 +0.72(+1.72%)
Aug 28, 2019 41.34 42.29 41.27 42.09 340,843 +0.54(+1.29%)
Aug 27, 2019 41.96 41.96 41.46 41.55 448,984 -0.04(-0.09%)
Aug 26, 2019 41.94 41.94 41.37 41.59 358,091 +0.08(+0.18%)
Aug 23, 2019 42.42 42.70 41.39 41.51 397,672 -1.07(-2.52%)
Aug 22, 2019 43.03 43.15 42.46 42.59 326,978 -0.28(-0.66%)
Aug 21, 2019 43.10 43.21 42.77 42.87 339,482 +0.23(+0.53%)
Aug 20, 2019 43.10 43.10 42.56 42.64 256,211 -0.55(-1.26%)
Aug 19, 2019 43.69 43.73 43.12 43.19 251,281 +0.11(+0.26%)
Aug 16, 2019 42.81 43.24 42.59 43.08 474,741 +0.55(+1.31%)
Aug 15, 2019 42.47 42.70 42.30 42.52 403,715 +0.11(+0.27%)
Aug 14, 2019 42.75 43.10 42.39 42.41 590,155 -1.25(-2.87%)
Aug 13, 2019 42.66 44.04 42.66 43.66 389,650 +0.88(+2.07%)
Aug 12, 2019 43.55 43.72 42.77 42.77 290,758 -0.95(-2.17%)
Aug 09, 2019 44.18 44.18 43.62 43.72 244,811 -0.67(-1.50%)
Aug 08, 2019 43.68 44.46 43.58 44.39 764,567 +1.06(+2.45%)
Aug 07, 2019 42.73 43.43 42.58 43.33 496,740 +0.04(+0.09%)
Aug 06, 2019 42.97 43.35 42.81 43.29 376,678 +0.55(+1.30%)
Aug 05, 2019 42.94 43.09 42.26 42.74 659,664 -1.03(-2.34%)
Aug 02, 2019 44.48 44.48 43.53 43.76 514,285 -0.87(-1.94%)
Aug 01, 2019 45.34 45.73 44.49 44.63 594,095 -0.60(-1.33%)
Jul 31, 2019 45.56 45.99 44.90 45.23 737,671 -0.26(-0.58%)
Jul 30, 2019 44.94 45.55 44.92 45.49 594,762 +0.23(+0.50%)
Jul 29, 2019 45.93 45.93 45.14 45.27 757,575 -0.67(-1.45%)
Jul 26, 2019 45.25 46.32 45.25 45.94 825,109 +0.42(+0.93%)
Jul 25, 2019 47.57 47.57 44.64 45.51 1,279,238 -2.65(-5.51%)
Jul 24, 2019 47.78 48.33 46.95 48.16 731,253 +0.09(+0.20%)
Jul 23, 2019 47.47 48.11 47.14 48.07 638,098 +0.91(+1.93%)
Jul 22, 2019 47.32 47.48 46.97 47.16 486,403 -0.15(-0.32%)
Jul 19, 2019 47.38 47.83 47.29 47.31 529,379 +0.09(+0.20%)
Jul 18, 2019 46.93 47.33 46.81 47.21 468,835 +0.29(+0.62%)
Jul 17, 2019 47.72 47.80 46.91 46.92 408,510 -0.96(-2.00%)
Jul 16, 2019 47.20 47.96 47.02 47.88 583,363 +0.53(+1.11%)
Jul 15, 2019 47.82 48.03 47.31 47.36 533,902 -0.52(-1.08%)
Jul 12, 2019 47.10 47.89 46.88 47.87 432,745 +0.98(+2.10%)
Jul 11, 2019 46.83 47.04 46.51 46.89 428,249 +0.22(+0.46%)
Jul 10, 2019 47.47 47.58 46.57 46.67 553,411 -0.44(-0.94%)
Jul 09, 2019 46.90 47.13 46.56 47.11 635,109 -0.07(-0.16%)
Jul 08, 2019 47.47 47.65 47.11 47.19 411,038 -0.53(-1.10%)
Jul 05, 2019 47.32 47.77 47.00 47.71 461,111 +0.05(+0.10%)
Jul 03, 2019 47.78 47.83 47.14 47.66 352,552 +0.05(+0.10%)
Jul 02, 2019 48.12 48.15 47.38 47.62 505,309 -0.64(-1.32%)
Jul 01, 2019 47.53 48.29 47.31 48.26 635,118 +1.20(+2.55%)
Jun 28, 2019 46.91 47.53 46.85 47.06 2,044,823 +0.33(+0.70%)
Jun 27, 2019 47.17 47.31 46.69 46.73 731,379 -0.22(-0.46%)
Jun 26, 2019 47.85 47.95 46.92 46.94 524,946 -0.75(-1.57%)
Jun 25, 2019 47.82 47.92 47.49 47.69 546,853 +0.00(+0.00%)
Jun 24, 2019 47.78 48.18 47.66 47.69 409,646 +0.06(+0.12%)
Jun 21, 2019 47.52 47.95 47.46 47.64 1,178,479 -0.08(-0.18%)
Jun 20, 2019 47.54 47.82 47.18 47.72 385,224 +0.84(+1.80%)
Jun 19, 2019 46.59 46.89 46.34 46.88 397,006 +0.31(+0.66%)
Jun 18, 2019 46.32 47.00 46.27 46.57 505,753 +0.53(+1.14%)
Jun 17, 2019 46.37 46.46 46.01 46.04 313,552 -0.34(-0.73%)
Jun 14, 2019 46.54 46.54 45.91 46.38 422,401 -0.28(-0.60%)
Jun 13, 2019 47.01 47.01 46.44 46.66 395,014 -0.12(-0.26%)
Jun 12, 2019 47.03 47.36 46.51 46.78 406,758 -0.29(-0.62%)
Jun 11, 2019 47.55 47.81 46.83 47.07 581,751 +0.04(+0.08%)
Jun 10, 2019 46.79 47.41 46.79 47.04 345,640 +0.43(+0.93%)
Jun 07, 2019 46.52 46.79 46.44 46.61 276,411 +0.40(+0.87%)
Jun 06, 2019 46.14 46.34 45.70 46.20 399,452 +0.18(+0.39%)
Jun 05, 2019 45.95 46.18 45.49 46.02 323,637 +0.34(+0.74%)
Jun 04, 2019 45.12 45.69 44.92 45.69 408,037 +0.99(+2.22%)
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.