Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 56.43 56.72 55.72 56.30 1,456,281 -0.24(-0.42%)
Jul 30, 2019 55.50 56.84 55.46 56.53 3,229,409 +2.38(+4.39%)
Jul 29, 2019 53.46 54.30 53.46 54.16 3,031,894 -0.10(-0.18%)
Jul 26, 2019 54.26 54.39 54.05 54.26 1,648,045 +0.25(+0.46%)
Jul 25, 2019 53.96 54.21 53.78 54.01 1,395,214 -0.54(-1.00%)
Jul 24, 2019 54.33 54.66 54.21 54.55 1,126,133 +0.68(+1.27%)
Jul 23, 2019 53.74 53.93 53.49 53.87 737,542 +0.60(+1.13%)
Jul 22, 2019 53.48 53.51 53.15 53.27 974,888 +0.14(+0.26%)
Jul 19, 2019 53.77 53.79 53.12 53.13 404,613 -0.29(-0.54%)
Jul 18, 2019 53.12 53.51 52.88 53.41 844,710 -0.42(-0.77%)
Jul 17, 2019 54.24 54.26 53.63 53.83 1,035,935 +0.38(+0.70%)
Jul 16, 2019 53.63 53.97 53.16 53.45 1,476,044 -1.76(-3.19%)
Jul 15, 2019 55.44 55.49 55.10 55.22 926,864 +0.00(+0.00%)
Jul 12, 2019 55.13 55.43 55.00 55.22 777,814 +0.74(+1.36%)
Jul 11, 2019 54.44 54.66 54.35 54.47 2,824,981 +0.24(+0.44%)
Jul 10, 2019 54.56 54.65 54.13 54.24 842,246 +0.40(+0.74%)
Jul 09, 2019 53.59 53.97 53.37 53.84 1,320,540 -0.28(-0.51%)
Jul 08, 2019 54.36 54.38 54.12 54.12 1,707,928 -0.37(-0.67%)
Jul 05, 2019 53.85 54.56 53.84 54.48 1,483,413 +0.31(+0.57%)
Jul 03, 2019 53.67 54.27 53.65 54.18 791,954 +1.03(+1.94%)
Jul 02, 2019 52.74 53.17 52.60 53.15 1,400,756 -0.03(-0.06%)
Jul 01, 2019 53.03 53.29 52.45 53.18 1,927,309 +1.31(+2.52%)
Jun 28, 2019 52.32 52.32 51.67 51.87 895,178 -0.31(-0.59%)
Jun 27, 2019 52.02 52.26 51.69 52.18 1,037,858 +0.24(+0.46%)
Jun 26, 2019 52.14 52.33 51.49 51.94 1,091,466 -0.09(-0.17%)
Jun 25, 2019 52.04 52.52 51.99 52.03 1,887,349 -0.59(-1.13%)
Jun 24, 2019 53.01 53.20 52.59 52.62 1,545,646 -0.09(-0.17%)
Jun 21, 2019 52.46 53.11 52.19 52.71 2,503,126 -0.69(-1.30%)
Jun 20, 2019 53.51 53.58 52.76 53.41 1,695,496 +0.95(+1.81%)
Jun 19, 2019 52.41 52.64 52.06 52.45 2,303,203 +0.76(+1.47%)
Jun 18, 2019 51.77 52.05 51.58 51.69 1,712,666 +0.11(+0.21%)
Jun 17, 2019 51.23 52.15 51.23 51.58 2,579,432 +0.76(+1.50%)
Jun 14, 2019 50.04 51.05 49.93 50.82 3,773,527 +1.64(+3.34%)
Jun 13, 2019 48.92 49.37 48.90 49.18 1,210,679 +0.29(+0.59%)
Jun 12, 2019 48.68 49.04 48.51 48.89 1,595,719 -0.44(-0.88%)
Jun 11, 2019 49.39 49.62 49.18 49.33 1,074,784 +0.20(+0.40%)
Jun 10, 2019 49.17 49.30 48.68 49.13 1,728,316 +0.75(+1.56%)
Jun 07, 2019 47.66 48.61 47.66 48.38 1,157,783 +1.40(+2.97%)
Jun 06, 2019 47.17 47.29 46.86 46.98 1,171,537 -0.65(-1.37%)
Jun 05, 2019 48.02 48.02 47.26 47.63 771,807 -0.02(-0.04%)
Jun 04, 2019 47.16 47.69 46.82 47.65 1,024,266 +0.35(+0.73%)
Jun 03, 2019 47.53 47.88 47.23 47.31 858,137 -0.22(-0.46%)
May 31, 2019 47.50 47.62 47.24 47.52 1,095,970 -0.52(-1.09%)
May 30, 2019 48.07 48.31 47.82 48.05 619,237 +0.30(+0.62%)
May 29, 2019 47.98 47.99 47.53 47.75 869,816 -0.93(-1.91%)
May 28, 2019 49.22 49.24 48.60 48.68 873,371 +0.19(+0.39%)
May 24, 2019 48.19 48.69 48.19 48.49 817,104 +0.63(+1.32%)
May 23, 2019 48.00 48.09 47.65 47.86 1,870,311 -2.13(-4.26%)
May 22, 2019 50.13 50.22 49.87 49.99 1,139,073 -0.53(-1.06%)
May 21, 2019 50.72 50.72 50.06 50.52 1,465,290 -1.16(-2.24%)
May 20, 2019 52.02 52.36 51.49 51.68 2,040,174 -0.41(-0.78%)
May 17, 2019 52.69 53.08 51.86 52.09 3,351,440 +0.60(+1.17%)
May 16, 2019 50.41 51.81 49.75 51.48 5,354,668 +2.04(+4.12%)
May 15, 2019 48.99 49.58 48.54 49.44 2,199,696 +1.49(+3.10%)
May 14, 2019 47.67 48.06 47.57 47.96 1,157,617 +0.41(+0.85%)
May 13, 2019 48.02 48.18 47.40 47.55 1,490,459 -1.65(-3.36%)
May 10, 2019 48.50 49.37 47.92 49.21 2,169,518 +0.94(+1.95%)
May 09, 2019 47.64 48.62 47.62 48.27 1,922,357 +0.00(+0.00%)
May 08, 2019 48.17 48.59 47.92 48.27 1,232,654 -0.14(-0.29%)
May 07, 2019 48.52 48.76 48.13 48.41 3,343,873 -2.31(-4.55%)
May 06, 2019 50.64 50.98 50.10 50.71 2,247,649 -1.02(-1.97%)
May 03, 2019 51.12 51.95 50.99 51.73 2,731,996 +0.78(+1.54%)
May 02, 2019 50.76 51.25 50.54 50.95 1,363,286 +0.10(+0.19%)
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.