Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 43.11 43.31 42.96 43.07 3,250,180 +0.08(+0.18%)
Aug 29, 2019 42.86 43.42 42.82 42.99 2,581,738 +0.59(+1.38%)
Aug 28, 2019 41.69 42.52 41.45 42.41 2,462,072 +0.36(+0.86%)
Aug 27, 2019 42.73 42.97 42.04 42.05 4,298,315 -0.44(-1.03%)
Aug 26, 2019 42.62 42.88 42.28 42.49 3,351,936 +0.20(+0.46%)
Aug 23, 2019 44.19 44.24 42.20 42.29 3,867,692 -1.77(-4.01%)
Aug 22, 2019 44.64 44.74 43.83 44.06 3,244,290 -0.35(-0.79%)
Aug 21, 2019 44.33 44.44 44.02 44.41 3,500,944 +0.58(+1.32%)
Aug 20, 2019 43.85 44.02 43.58 43.83 2,915,569 -0.38(-0.85%)
Aug 19, 2019 44.31 44.51 44.12 44.21 2,573,658 +0.78(+1.80%)
Aug 16, 2019 43.13 43.63 42.96 43.43 2,155,273 +0.61(+1.42%)
Aug 15, 2019 43.29 43.36 42.50 42.82 3,609,582 -0.40(-0.92%)
Aug 14, 2019 43.69 43.78 42.88 43.21 5,106,144 -1.19(-2.68%)
Aug 13, 2019 43.79 44.58 43.50 44.40 3,300,511 +0.38(+0.86%)
Aug 12, 2019 44.39 44.39 43.81 44.02 3,192,994 -0.43(-0.98%)
Aug 09, 2019 44.78 44.78 43.91 44.46 3,573,153 -0.43(-0.97%)
Aug 08, 2019 44.09 45.15 43.89 44.89 4,496,089 +1.00(+2.27%)
Aug 07, 2019 43.44 44.15 43.25 43.90 3,614,210 +0.35(+0.80%)
Aug 06, 2019 43.80 43.92 43.09 43.55 4,238,999 -0.15(-0.33%)
Aug 05, 2019 43.49 43.79 43.13 43.70 5,940,574 -0.72(-1.63%)
Aug 02, 2019 44.88 44.92 44.01 44.42 2,761,886 -0.68(-1.50%)
Aug 01, 2019 45.51 45.87 44.73 45.10 5,594,450 -0.55(-1.21%)
Jul 31, 2019 45.77 46.02 45.31 45.65 6,609,282 -0.14(-0.32%)
Jul 30, 2019 45.54 45.81 45.45 45.79 2,552,608 +0.03(+0.06%)
Jul 29, 2019 45.45 45.80 45.43 45.76 2,618,466 +0.08(+0.17%)
Jul 26, 2019 45.45 45.96 45.32 45.69 3,439,477 +0.63(+1.39%)
Jul 25, 2019 45.40 45.72 44.86 45.06 4,458,891 -0.48(-1.06%)
Jul 24, 2019 44.65 45.56 44.58 45.54 5,518,345 +0.89(+1.99%)
Jul 23, 2019 44.17 44.75 44.16 44.65 4,544,426 +1.06(+2.44%)
Jul 22, 2019 43.63 43.85 43.29 43.59 2,888,851 +0.01(+0.02%)
Jul 19, 2019 44.19 44.45 43.56 43.58 2,943,674 -0.51(-1.16%)
Jul 18, 2019 44.12 44.35 43.91 44.09 2,578,339 -0.02(-0.04%)
Jul 17, 2019 44.89 44.95 44.07 44.11 4,894,297 -0.88(-1.95%)
Jul 16, 2019 45.15 45.39 44.67 44.99 4,544,716 -0.39(-0.85%)
Jul 15, 2019 44.70 45.50 44.67 45.38 4,010,747 +0.67(+1.49%)
Jul 12, 2019 44.33 44.82 44.26 44.71 2,971,609 +0.42(+0.94%)
Jul 11, 2019 44.12 44.36 43.74 44.30 2,896,765 +0.31(+0.70%)
Jul 10, 2019 44.57 44.57 43.74 43.99 4,197,492 -0.40(-0.89%)
Jul 09, 2019 44.46 44.64 44.28 44.38 5,402,449 -0.48(-1.08%)
Jul 08, 2019 45.09 45.35 44.76 44.87 4,207,146 -0.47(-1.04%)
Jul 05, 2019 45.11 45.40 44.85 45.34 3,721,728 +0.71(+1.58%)
Jul 03, 2019 45.12 45.12 44.49 44.63 2,689,358 -0.34(-0.75%)
Jul 02, 2019 44.79 45.00 44.54 44.97 4,294,091 +0.23(+0.52%)
Jul 01, 2019 45.19 45.51 44.62 44.74 4,992,094 -0.25(-0.56%)
Jun 28, 2019 44.46 45.05 44.27 44.99 6,156,460 +0.61(+1.37%)
Jun 27, 2019 43.70 44.65 43.26 44.38 6,893,978 +0.52(+1.19%)
Jun 26, 2019 44.09 44.39 43.73 43.86 7,591,170 -0.07(-0.15%)
Jun 25, 2019 43.95 44.19 43.49 43.93 9,834,210 -0.53(-1.20%)
Jun 24, 2019 43.97 44.71 43.80 44.46 9,238,747 -0.61(-1.35%)
Jun 21, 2019 45.08 45.70 44.65 45.07 12,437,595 -2.10(-4.45%)
Jun 20, 2019 45.62 47.44 44.57 47.17 19,163,616 -3.90(-7.65%)
Jun 19, 2019 51.05 51.51 50.79 51.07 3,788,826 +0.44(+0.88%)
Jun 18, 2019 50.61 51.22 50.23 50.63 3,447,070 +0.10(+0.19%)
Jun 17, 2019 51.41 51.55 50.51 50.53 2,552,432 -0.81(-1.58%)
Jun 14, 2019 51.10 51.50 50.91 51.34 2,033,288 +0.26(+0.51%)
Jun 13, 2019 51.16 51.55 50.84 51.08 3,135,375 -0.52(-1.01%)
Jun 12, 2019 51.58 51.91 51.25 51.60 2,211,717 +0.21(+0.41%)
Jun 11, 2019 51.93 52.06 51.12 51.39 2,871,128 -0.01(-0.02%)
Jun 10, 2019 50.33 51.60 50.26 51.40 3,173,581 +0.92(+1.82%)
Jun 07, 2019 49.48 50.76 49.38 50.48 3,625,299 +1.03(+2.09%)
Jun 06, 2019 48.78 49.58 48.61 49.45 4,227,519 +0.26(+0.53%)
Jun 05, 2019 50.71 50.74 48.81 49.19 5,793,118 -1.34(-2.66%)
Jun 04, 2019 49.90 50.58 49.17 50.53 4,322,830 +1.12(+2.27%)
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.