Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 43.88 44.63 43.65 44.29 440,241 +0.61(+1.39%)
Jul 30, 2019 43.29 43.92 42.98 43.68 330,364 +0.11(+0.24%)
Jul 29, 2019 43.57 43.67 42.47 43.57 308,633 +0.04(+0.09%)
Jul 26, 2019 42.42 43.91 42.09 43.54 319,293 +1.40(+3.33%)
Jul 25, 2019 42.06 42.88 41.36 42.13 234,341 -0.09(-0.21%)
Jul 24, 2019 41.32 42.71 40.02 42.22 534,407 +0.58(+1.39%)
Jul 23, 2019 42.06 42.06 40.89 41.64 223,205 +0.02(+0.05%)
Jul 22, 2019 42.16 42.78 41.24 41.62 377,951 -0.50(-1.19%)
Jul 19, 2019 43.01 43.11 41.85 42.12 420,735 -0.77(-1.79%)
Jul 18, 2019 42.95 43.52 41.97 42.89 425,143 -0.30(-0.69%)
Jul 17, 2019 46.35 46.87 42.88 43.19 1,182,432 -3.10(-6.69%)
Jul 16, 2019 45.95 46.75 45.57 46.29 229,970 +0.25(+0.54%)
Jul 15, 2019 46.02 46.75 45.98 46.04 236,363 -0.07(-0.15%)
Jul 12, 2019 46.10 46.47 45.35 46.10 172,950 +0.21(+0.46%)
Jul 11, 2019 47.16 47.93 45.18 45.89 263,055 -1.27(-2.69%)
Jul 10, 2019 48.84 49.49 47.05 47.16 260,211 -1.33(-2.74%)
Jul 09, 2019 48.27 48.77 47.98 48.49 135,684 -0.39(-0.81%)
Jul 08, 2019 49.15 49.46 48.70 48.89 138,111 -0.60(-1.21%)
Jul 05, 2019 48.51 49.51 47.63 49.48 117,136 +0.40(+0.82%)
Jul 03, 2019 48.34 49.15 48.14 49.08 168,897 +1.18(+2.47%)
Jul 02, 2019 48.41 48.69 47.36 47.89 166,288 -0.69(-1.43%)
Jul 01, 2019 49.25 49.96 48.16 48.59 277,494 +0.27(+0.56%)
Jun 28, 2019 46.92 49.19 46.80 48.32 466,779 +1.70(+3.65%)
Jun 27, 2019 45.73 46.88 45.52 46.61 275,797 +1.23(+2.71%)
Jun 26, 2019 45.80 46.27 45.20 45.38 205,381 +0.02(+0.04%)
Jun 25, 2019 46.36 46.36 44.76 45.36 293,840 -1.14(-2.44%)
Jun 24, 2019 46.14 47.38 46.07 46.50 569,998 +0.64(+1.38%)
Jun 21, 2019 45.28 45.95 44.58 45.86 1,857,660 +0.50(+1.10%)
Jun 20, 2019 45.66 46.61 45.22 45.36 482,649 +0.32(+0.70%)
Jun 19, 2019 45.85 46.05 44.26 45.05 577,560 -0.69(-1.51%)
Jun 18, 2019 45.63 47.60 45.47 45.74 852,145 +0.86(+1.91%)
Jun 17, 2019 51.24 51.24 40.79 44.88 3,208,882 -6.45(-12.56%)
Jun 14, 2019 51.09 51.67 50.66 51.33 146,135 +0.21(+0.41%)
Jun 13, 2019 50.52 51.64 50.13 51.12 156,618 +0.90(+1.80%)
Jun 12, 2019 50.37 50.49 49.23 50.21 94,709 -0.16(-0.32%)
Jun 11, 2019 51.34 51.42 50.05 50.38 185,786 -0.54(-1.06%)
Jun 10, 2019 48.72 50.97 48.72 50.92 196,775 +2.60(+5.38%)
Jun 07, 2019 47.74 49.12 47.71 48.32 214,733 +0.80(+1.68%)
Jun 06, 2019 46.82 47.63 46.46 47.52 124,931 +0.53(+1.13%)
Jun 05, 2019 47.14 47.74 46.18 46.99 251,924 +0.30(+0.64%)
Jun 04, 2019 44.86 46.76 44.54 46.69 205,230 +2.66(+6.03%)
Jun 03, 2019 45.01 45.52 43.50 44.04 330,195 -1.12(-2.47%)
May 31, 2019 47.51 47.63 45.05 45.15 528,622 -3.02(-6.27%)
May 30, 2019 48.29 48.90 47.49 48.17 173,883 +0.12(+0.25%)
May 29, 2019 48.14 48.36 47.19 48.05 127,805 -0.45(-0.93%)
May 28, 2019 48.26 49.45 48.04 48.50 189,277 +0.40(+0.84%)
May 24, 2019 47.45 48.34 47.05 48.10 129,803 +0.97(+2.06%)
May 23, 2019 48.23 48.23 46.67 47.13 163,686 -1.65(-3.39%)
May 22, 2019 48.61 49.19 48.39 48.78 104,768 -0.08(-0.16%)
May 21, 2019 47.55 48.94 47.55 48.86 222,073 +1.67(+3.54%)
May 20, 2019 48.07 48.39 47.01 47.19 159,802 -1.26(-2.60%)
May 17, 2019 48.58 49.30 48.26 48.45 189,032 -0.72(-1.47%)
May 16, 2019 48.08 49.63 47.73 49.17 167,734 +1.12(+2.34%)
May 15, 2019 46.28 48.27 46.17 48.04 218,760 +1.20(+2.56%)
May 14, 2019 46.12 46.90 45.93 46.84 303,391 +1.26(+2.76%)
May 13, 2019 50.34 50.37 45.55 45.58 520,266 -5.96(-11.56%)
May 10, 2019 48.99 51.81 48.11 51.54 516,404 +2.76(+5.65%)
May 09, 2019 47.81 48.98 46.35 48.78 550,059 +2.81(+6.12%)
May 08, 2019 46.33 47.14 45.48 45.97 386,869 -0.46(-0.99%)
May 07, 2019 48.22 49.02 46.16 46.43 248,276 -2.41(-4.94%)
May 06, 2019 48.04 48.92 47.50 48.84 266,277 -0.12(-0.26%)
May 03, 2019 48.63 49.27 48.09 48.97 219,635 +0.67(+1.39%)
May 02, 2019 48.70 48.74 47.79 48.29 217,574 -0.61(-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.