Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 46.39 46.42 45.47 45.63 4,153,534 -1.24(-2.65%)
Jul 30, 2019 46.43 46.96 46.28 46.87 3,816,599 -0.46(-0.97%)
Jul 29, 2019 47.57 47.57 47.25 47.33 1,648,171 +0.04(+0.07%)
Jul 26, 2019 47.50 47.51 47.09 47.30 928,199 +0.30(+0.64%)
Jul 25, 2019 47.53 47.57 46.93 47.00 993,376 -0.41(-0.87%)
Jul 24, 2019 47.38 47.82 47.34 47.41 2,868,574 -0.48(-0.99%)
Jul 23, 2019 48.17 48.29 47.88 47.89 1,170,462 -0.10(-0.20%)
Jul 22, 2019 47.93 48.10 47.65 47.99 1,758,580 -0.08(-0.17%)
Jul 19, 2019 47.69 48.10 47.48 48.06 1,687,337 +0.04(+0.09%)
Jul 18, 2019 47.82 48.03 47.47 48.02 2,868,487 -0.16(-0.33%)
Jul 17, 2019 48.35 48.39 48.06 48.18 3,962,479 -0.85(-1.73%)
Jul 16, 2019 49.21 49.61 48.86 49.03 2,495,763 -0.87(-1.75%)
Jul 15, 2019 49.79 50.10 49.58 49.90 3,041,671 +0.11(+0.23%)
Jul 12, 2019 49.41 49.83 49.34 49.78 2,475,502 +0.02(+0.04%)
Jul 11, 2019 49.84 49.89 49.45 49.77 1,172,568 +0.11(+0.23%)
Jul 10, 2019 49.54 49.71 49.26 49.65 1,110,239 +0.72(+1.48%)
Jul 09, 2019 48.89 49.02 48.72 48.93 904,109 -0.11(-0.22%)
Jul 08, 2019 49.01 49.20 48.91 49.03 888,110 +0.20(+0.42%)
Jul 05, 2019 48.91 49.02 48.57 48.83 652,211 -0.12(-0.25%)
Jul 03, 2019 48.81 48.97 48.55 48.96 1,458,405 -0.38(-0.77%)
Jul 02, 2019 49.77 49.80 49.26 49.33 872,336 -0.08(-0.16%)
Jul 01, 2019 49.84 49.86 49.24 49.41 1,085,637 +0.21(+0.43%)
Jun 28, 2019 49.26 49.51 49.16 49.20 860,733 +0.17(+0.34%)
Jun 27, 2019 49.34 49.39 49.00 49.03 699,989 -0.42(-0.86%)
Jun 26, 2019 49.54 49.86 49.40 49.46 1,496,095 +0.56(+1.14%)
Jun 25, 2019 49.26 49.29 48.84 48.90 950,419 -0.26(-0.54%)
Jun 24, 2019 49.19 49.33 48.99 49.17 1,265,115 +0.34(+0.69%)
Jun 21, 2019 48.87 49.10 48.83 48.83 1,164,955 +0.37(+0.76%)
Jun 20, 2019 48.66 48.85 48.30 48.46 1,694,855 +0.78(+1.65%)
Jun 19, 2019 47.62 47.88 47.51 47.68 3,239,219 +0.33(+0.69%)
Jun 18, 2019 47.32 47.67 47.25 47.35 2,252,992 +0.93(+2.01%)
Jun 17, 2019 46.66 46.93 46.35 46.42 1,882,023 -0.48(-1.03%)
Jun 14, 2019 46.63 46.90 46.51 46.90 2,473,688 +0.31(+0.66%)
Jun 13, 2019 46.94 46.99 46.53 46.59 3,574,899 +0.02(+0.04%)
Jun 12, 2019 47.17 47.28 46.49 46.57 4,205,227 -1.50(-3.12%)
Jun 11, 2019 48.30 48.42 47.95 48.07 2,086,645 +0.69(+1.45%)
Jun 10, 2019 47.32 47.62 47.19 47.39 2,009,049 +0.31(+0.66%)
Jun 07, 2019 46.99 47.38 46.91 47.08 1,801,633 +0.66(+1.43%)
Jun 06, 2019 46.26 46.48 46.05 46.41 2,684,184 +0.90(+1.97%)
Jun 05, 2019 46.26 46.28 45.44 45.52 2,810,732 -0.35(-0.76%)
Jun 04, 2019 46.01 46.19 45.76 45.87 1,756,269 +0.38(+0.84%)
Jun 03, 2019 45.50 45.71 45.26 45.48 1,463,392 +0.68(+1.51%)
May 31, 2019 44.83 45.25 44.75 44.80 1,961,507 -0.45(-1.00%)
May 30, 2019 45.53 45.60 45.08 45.26 1,650,846 -0.43(-0.93%)
May 29, 2019 45.14 45.78 45.03 45.68 1,173,250 -0.34(-0.74%)
May 28, 2019 46.76 46.85 46.02 46.02 1,357,762 -0.45(-0.97%)
May 24, 2019 46.41 46.59 46.11 46.48 1,021,501 +0.37(+0.81%)
May 23, 2019 46.25 46.25 45.83 46.10 1,212,978 -0.99(-2.11%)
May 22, 2019 47.55 47.75 47.06 47.09 1,389,226 -0.81(-1.69%)
May 21, 2019 48.04 48.29 47.81 47.90 1,644,420 +0.15(+0.31%)
May 20, 2019 47.63 48.02 47.54 47.75 2,068,365 +0.07(+0.15%)
May 17, 2019 47.53 47.86 47.37 47.68 2,953,813 +0.46(+0.98%)
May 16, 2019 46.77 47.37 46.77 47.22 1,615,163 +0.72(+1.55%)
May 15, 2019 46.16 46.81 46.07 46.50 1,278,748 +0.39(+0.85%)
May 14, 2019 46.06 46.54 46.02 46.11 1,201,196 +0.41(+0.89%)
May 13, 2019 46.12 46.21 45.54 45.70 2,005,102 -0.64(-1.37%)
May 10, 2019 45.73 46.51 45.71 46.34 1,531,389 +0.41(+0.89%)
May 09, 2019 45.58 46.09 45.54 45.93 1,430,808 +0.23(+0.51%)
May 08, 2019 45.65 45.96 45.57 45.69 1,511,395 +0.04(+0.10%)
May 07, 2019 46.21 46.23 45.38 45.65 2,781,264 -1.32(-2.82%)
May 06, 2019 46.54 47.06 46.50 46.97 3,885,706 -1.04(-2.16%)
May 03, 2019 48.13 48.25 47.89 48.01 1,214,031 +0.08(+0.16%)
May 02, 2019 48.36 48.36 47.89 47.93 2,395,320 +0.09(+0.18%)
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.