Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 44.50 44.66 43.93 44.50 158,900 +0.08(+0.18%)
Aug 29, 2019 43.89 44.77 43.89 44.42 155,549 +0.90(+2.07%)
Aug 28, 2019 43.01 43.62 43.01 43.52 157,582 +0.44(+1.02%)
Aug 27, 2019 43.99 44.28 42.78 43.08 166,388 -0.59(-1.35%)
Aug 26, 2019 43.61 43.78 43.16 43.67 123,296 +0.49(+1.13%)
Aug 23, 2019 43.92 44.16 42.97 43.18 172,800 -1.12(-2.53%)
Aug 22, 2019 44.61 44.94 44.08 44.30 152,414 -0.23(-0.52%)
Aug 21, 2019 44.61 44.77 43.97 44.53 266,462 +0.38(+0.86%)
Aug 20, 2019 43.39 44.96 43.18 44.15 452,156 +0.82(+1.89%)
Aug 19, 2019 42.89 43.75 42.89 43.33 150,217 +1.04(+2.46%)
Aug 16, 2019 41.74 42.68 41.74 42.29 115,300 +0.85(+2.05%)
Aug 15, 2019 41.45 41.73 41.04 41.44 170,117 +0.21(+0.51%)
Aug 14, 2019 42.09 42.14 41.13 41.23 158,319 -1.55(-3.62%)
Aug 13, 2019 42.24 43.51 42.00 42.78 224,961 +0.46(+1.09%)
Aug 12, 2019 43.00 43.24 42.23 42.32 229,495 -0.83(-1.92%)
Aug 09, 2019 44.05 44.05 42.80 43.15 137,700 -1.00(-2.27%)
Aug 08, 2019 43.13 44.67 43.13 44.15 243,490 +1.21(+2.82%)
Aug 07, 2019 42.52 42.98 42.10 42.94 331,666 -0.01(-0.02%)
Aug 06, 2019 42.54 43.19 42.30 42.95 174,382 +0.42(+0.99%)
Aug 05, 2019 43.13 43.13 42.25 42.53 188,487 -1.26(-2.88%)
Aug 02, 2019 43.64 43.90 42.74 43.79 242,200 -0.29(-0.66%)
Aug 01, 2019 45.58 45.75 43.90 44.08 234,799 -1.43(-3.14%)
Jul 31, 2019 45.70 46.46 45.25 45.51 413,995 -0.21(-0.46%)
Jul 30, 2019 44.50 45.79 44.50 45.72 181,698 +0.98(+2.19%)
Jul 29, 2019 45.47 45.47 44.56 44.74 140,820 -0.74(-1.63%)
Jul 26, 2019 45.39 45.69 44.99 45.48 138,400 +0.30(+0.66%)
Jul 25, 2019 45.03 45.35 44.71 45.18 179,755 +0.29(+0.65%)
Jul 24, 2019 44.98 45.39 44.60 44.89 195,020 -0.12(-0.27%)
Jul 23, 2019 44.45 45.03 44.22 45.01 166,776 +0.75(+1.69%)
Jul 22, 2019 44.69 45.15 44.25 44.26 172,940 -0.32(-0.72%)
Jul 19, 2019 45.15 45.68 44.57 44.58 167,800 -0.32(-0.71%)
Jul 18, 2019 44.81 45.10 44.37 44.90 140,457 +0.08(+0.18%)
Jul 17, 2019 45.91 45.95 44.80 44.82 202,342 -1.10(-2.40%)
Jul 16, 2019 45.87 46.28 45.85 45.92 227,792 +0.09(+0.20%)
Jul 15, 2019 45.86 45.86 45.31 45.83 191,943 +0.04(+0.09%)
Jul 12, 2019 45.09 45.84 44.96 45.79 289,300 +0.99(+2.21%)
Jul 11, 2019 45.82 46.01 44.55 44.80 261,355 -1.01(-2.20%)
Jul 10, 2019 46.16 46.35 45.61 45.81 225,332 -0.24(-0.52%)
Jul 09, 2019 45.64 46.22 45.58 46.05 430,511 -0.14(-0.30%)
Jul 08, 2019 46.10 46.32 45.54 46.19 269,156 +0.04(+0.09%)
Jul 05, 2019 45.51 46.15 45.47 46.15 189,100 +0.32(+0.70%)
Jul 03, 2019 46.19 46.35 45.68 45.83 138,600 -0.21(-0.46%)
Jul 02, 2019 45.85 46.05 45.51 46.04 177,689 +0.11(+0.24%)
Jul 01, 2019 46.33 46.60 45.34 45.93 239,579 +0.07(+0.15%)
Jun 28, 2019 45.60 46.32 45.60 45.86 378,600 +0.55(+1.21%)
Jun 27, 2019 45.30 45.61 45.14 45.31 203,897 +0.08(+0.18%)
Jun 26, 2019 45.35 45.65 45.03 45.23 281,924 -0.02(-0.04%)
Jun 25, 2019 45.83 45.83 45.20 45.25 346,687 -0.54(-1.18%)
Jun 24, 2019 46.21 46.49 45.61 45.79 197,789 -0.45(-0.97%)
Jun 21, 2019 46.26 47.19 45.99 46.24 501,200 -0.35(-0.75%)
Jun 20, 2019 47.22 47.65 46.24 46.59 223,595 +0.59(+1.28%)
Jun 19, 2019 45.92 46.31 45.78 46.00 232,131 +0.12(+0.26%)
Jun 18, 2019 45.71 46.90 45.53 45.88 357,509 +0.40(+0.88%)
Jun 17, 2019 45.58 46.12 45.32 45.48 290,315 -0.10(-0.22%)
Jun 14, 2019 45.71 46.08 45.41 45.58 306,400 -0.12(-0.26%)
Jun 13, 2019 47.23 47.35 45.43 45.70 297,978 -1.56(-3.30%)
Jun 12, 2019 45.25 47.33 45.25 47.26 555,834 +1.97(+4.35%)
Jun 11, 2019 44.74 46.95 44.00 45.29 800,531 +2.21(+5.13%)
Jun 10, 2019 43.02 43.33 42.86 43.08 772,691 +0.06(+0.14%)
Jun 07, 2019 43.23 43.33 42.87 43.02 474,500 +0.16(+0.37%)
Jun 06, 2019 43.08 43.30 42.66 42.86 266,829 -0.38(-0.88%)
Jun 05, 2019 44.36 44.36 42.78 43.24 422,373 -0.99(-2.24%)
Jun 04, 2019 43.05 44.47 42.91 44.23 210,578 +1.85(+4.37%)
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.