Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 44.05 44.81 43.82 44.46 438,535 +0.61(+1.39%)
Jul 30, 2019 43.45 44.09 43.15 43.85 329,084 +0.11(+0.24%)
Jul 29, 2019 43.74 43.84 42.63 43.74 307,437 +0.04(+0.09%)
Jul 26, 2019 42.59 44.08 42.26 43.71 318,056 +1.41(+3.33%)
Jul 25, 2019 42.23 43.04 41.52 42.30 233,433 -0.09(-0.21%)
Jul 24, 2019 41.48 42.87 40.18 42.38 532,335 +0.58(+1.39%)
Jul 23, 2019 42.23 42.23 41.05 41.80 222,339 +0.02(+0.05%)
Jul 22, 2019 42.32 42.94 41.40 41.78 376,486 -0.50(-1.19%)
Jul 19, 2019 43.17 43.28 42.02 42.29 419,105 -0.77(-1.79%)
Jul 18, 2019 43.12 43.69 42.13 43.06 423,495 -0.30(-0.69%)
Jul 17, 2019 46.53 47.05 43.05 43.36 1,177,849 -3.11(-6.69%)
Jul 16, 2019 46.13 46.93 45.74 46.47 229,079 +0.25(+0.54%)
Jul 15, 2019 46.20 46.93 46.16 46.22 235,447 -0.07(-0.15%)
Jul 12, 2019 46.28 46.65 45.53 46.28 172,280 +0.21(+0.46%)
Jul 11, 2019 47.35 48.12 45.36 46.07 262,035 -1.27(-2.69%)
Jul 10, 2019 49.03 49.68 47.23 47.35 259,203 -1.33(-2.74%)
Jul 09, 2019 48.46 48.96 48.17 48.68 135,158 -0.40(-0.81%)
Jul 08, 2019 49.34 49.66 48.89 49.08 137,575 -0.60(-1.21%)
Jul 05, 2019 48.70 49.70 47.82 49.67 116,682 +0.41(+0.82%)
Jul 03, 2019 48.53 49.35 48.33 49.27 168,242 +1.19(+2.47%)
Jul 02, 2019 48.60 48.88 47.54 48.08 165,643 -0.70(-1.43%)
Jul 01, 2019 49.44 50.16 48.35 48.78 276,418 +0.27(+0.56%)
Jun 28, 2019 47.11 49.38 46.98 48.51 464,970 +1.71(+3.65%)
Jun 27, 2019 45.91 47.07 45.70 46.80 274,728 +1.24(+2.71%)
Jun 26, 2019 45.98 46.45 45.38 45.56 204,584 +0.02(+0.04%)
Jun 25, 2019 46.54 46.54 44.93 45.54 292,701 -1.14(-2.44%)
Jun 24, 2019 46.32 47.57 46.25 46.68 567,789 +0.64(+1.38%)
Jun 21, 2019 45.45 46.13 44.75 46.04 1,850,460 +0.50(+1.10%)
Jun 20, 2019 45.84 46.80 45.40 45.54 480,779 +0.32(+0.70%)
Jun 19, 2019 46.03 46.23 44.43 45.22 575,322 -0.70(-1.51%)
Jun 18, 2019 45.81 47.78 45.65 45.92 848,843 +0.86(+1.91%)
Jun 17, 2019 51.44 51.44 40.95 45.06 3,196,445 -6.47(-12.56%)
Jun 14, 2019 51.29 51.87 50.85 51.53 145,568 +0.21(+0.41%)
Jun 13, 2019 50.72 51.84 50.32 51.32 156,011 +0.91(+1.80%)
Jun 12, 2019 50.56 50.69 49.42 50.41 94,342 -0.16(-0.32%)
Jun 11, 2019 51.54 51.62 50.24 50.57 185,066 -0.54(-1.06%)
Jun 10, 2019 48.91 51.17 48.91 51.11 196,012 +2.61(+5.38%)
Jun 07, 2019 47.93 49.31 47.90 48.51 213,900 +0.80(+1.68%)
Jun 06, 2019 47.00 47.81 46.64 47.70 124,447 +0.53(+1.13%)
Jun 05, 2019 47.33 47.93 46.36 47.17 250,948 +0.30(+0.64%)
Jun 04, 2019 45.04 46.94 44.71 46.87 204,434 +2.67(+6.03%)
Jun 03, 2019 45.18 45.70 43.67 44.21 328,915 -1.12(-2.47%)
May 31, 2019 47.69 47.81 45.22 45.33 526,573 -3.03(-6.27%)
May 30, 2019 48.48 49.10 47.68 48.36 173,209 +0.12(+0.25%)
May 29, 2019 48.33 48.55 47.37 48.24 127,309 -0.45(-0.93%)
May 28, 2019 48.44 49.64 48.23 48.69 188,543 +0.41(+0.84%)
May 24, 2019 47.63 48.53 47.23 48.29 129,300 +0.97(+2.06%)
May 23, 2019 48.41 48.41 46.85 47.31 163,052 -1.66(-3.39%)
May 22, 2019 48.80 49.38 48.58 48.97 104,362 -0.08(-0.16%)
May 21, 2019 47.74 49.13 47.74 49.05 221,212 +1.68(+3.54%)
May 20, 2019 48.26 48.58 47.19 47.37 159,182 -1.26(-2.60%)
May 17, 2019 48.77 49.49 48.44 48.64 188,299 -0.72(-1.47%)
May 16, 2019 48.27 49.82 47.91 49.36 167,083 +1.13(+2.34%)
May 15, 2019 46.46 48.46 46.35 48.23 217,912 +1.21(+2.56%)
May 14, 2019 46.30 47.08 46.11 47.03 302,216 +1.26(+2.76%)
May 13, 2019 50.54 50.56 45.72 45.76 518,249 -5.98(-11.56%)
May 10, 2019 49.19 52.02 48.30 51.74 514,402 +2.77(+5.65%)
May 09, 2019 48.00 49.17 46.53 48.97 547,927 +2.83(+6.12%)
May 08, 2019 46.51 47.32 45.66 46.15 385,369 -0.46(-0.99%)
May 07, 2019 48.40 49.21 46.34 46.61 247,314 -2.42(-4.94%)
May 06, 2019 48.23 49.11 47.68 49.03 265,245 -0.13(-0.26%)
May 03, 2019 48.82 49.47 48.28 49.16 218,784 +0.68(+1.39%)
May 02, 2019 48.89 48.92 47.97 48.48 216,731 -0.62(-1.26%)
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.