Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 44.63 44.67 43.63 44.15 29,543,178 -0.49(-1.10%)
Jul 30, 2019 44.62 44.69 44.51 44.65 18,744,562 -0.33(-0.72%)
Jul 29, 2019 44.94 45.03 44.78 44.97 17,440,318 -0.11(-0.25%)
Jul 26, 2019 45.18 45.21 44.97 45.09 5,626,021 +0.06(+0.14%)
Jul 25, 2019 45.27 45.29 44.92 45.03 10,310,591 -0.33(-0.72%)
Jul 24, 2019 45.28 45.42 45.27 45.35 16,214,389 +0.00(+0.00%)
Jul 23, 2019 45.34 45.38 45.17 45.35 9,367,733 +0.02(+0.04%)
Jul 22, 2019 45.40 45.47 45.26 45.33 11,454,839 +0.03(+0.06%)
Jul 19, 2019 45.63 45.66 45.25 45.31 14,001,810 -0.28(-0.62%)
Jul 18, 2019 45.23 45.59 45.21 45.59 10,432,695 +0.38(+0.84%)
Jul 17, 2019 45.34 45.44 45.19 45.21 19,630,952 -0.18(-0.39%)
Jul 16, 2019 45.50 45.62 45.34 45.39 21,147,650 -0.10(-0.21%)
Jul 15, 2019 45.46 45.54 45.41 45.48 9,129,066 +0.19(+0.43%)
Jul 12, 2019 45.30 45.35 45.13 45.29 6,933,058 +0.03(+0.06%)
Jul 11, 2019 45.48 45.50 45.15 45.26 9,992,150 -0.09(-0.19%)
Jul 10, 2019 45.43 45.57 45.29 45.35 11,973,799 +0.41(+0.92%)
Jul 09, 2019 44.75 45.02 44.74 44.94 10,729,723 -0.15(-0.33%)
Jul 08, 2019 45.04 45.16 44.99 45.09 9,786,921 -0.24(-0.52%)
Jul 05, 2019 45.37 45.49 45.16 45.33 29,481,918 -0.32(-0.69%)
Jul 03, 2019 45.54 45.67 45.48 45.64 4,240,909 -0.11(-0.25%)
Jul 02, 2019 45.84 45.84 45.63 45.76 11,985,934 -0.11(-0.23%)
Jul 01, 2019 46.13 46.21 45.69 45.86 18,889,632 +0.60(+1.32%)
Jun 28, 2019 45.39 45.41 45.19 45.26 21,192,842 -0.11(-0.23%)
Jun 27, 2019 45.28 45.40 45.22 45.37 19,783,148 +0.26(+0.57%)
Jun 26, 2019 45.01 45.25 44.97 45.11 20,564,100 +0.45(+1.00%)
Jun 25, 2019 44.96 45.01 44.62 44.67 18,457,006 -0.45(-0.99%)
Jun 24, 2019 45.11 45.20 45.05 45.11 12,650,374 -0.02(-0.04%)
Jun 21, 2019 45.13 45.25 45.06 45.13 13,510,518 -0.18(-0.41%)
Jun 20, 2019 45.57 45.62 45.13 45.32 14,555,541 +0.67(+1.50%)
Jun 19, 2019 44.40 44.87 44.28 44.65 15,339,029 +0.33(+0.73%)
Jun 18, 2019 43.76 44.41 43.76 44.32 21,310,246 +1.04(+2.40%)
Jun 17, 2019 43.20 43.39 43.17 43.28 15,530,846 +0.11(+0.25%)
Jun 14, 2019 43.38 43.39 43.16 43.18 11,072,829 -0.50(-1.14%)
Jun 13, 2019 43.78 43.85 43.52 43.67 46,617,520 -0.03(-0.08%)
Jun 12, 2019 43.89 43.92 43.65 43.71 11,908,292 -0.47(-1.06%)
Jun 11, 2019 44.26 44.33 44.07 44.18 32,470,188 +0.44(+1.00%)
Jun 10, 2019 43.65 43.91 43.55 43.74 26,670,456 +0.45(+1.05%)
Jun 07, 2019 43.19 43.62 43.16 43.29 10,276,461 +0.32(+0.75%)
Jun 06, 2019 42.90 43.02 42.75 42.97 13,331,181 +0.04(+0.10%)
Jun 05, 2019 43.27 43.31 42.80 42.92 16,043,144 -0.28(-0.65%)
Jun 04, 2019 42.98 43.26 42.87 43.20 10,593,456 +0.09(+0.20%)
Jun 03, 2019 43.11 43.35 43.01 43.12 19,252,116 +0.32(+0.75%)
May 31, 2019 42.42 42.86 42.40 42.79 21,584,366 +0.17(+0.39%)
May 30, 2019 42.50 42.76 42.48 42.63 17,717,184 +0.24(+0.58%)
May 29, 2019 41.96 42.40 41.90 42.38 23,410,662 +0.30(+0.70%)
May 28, 2019 42.39 42.46 42.04 42.09 18,442,830 +0.10(+0.25%)
May 24, 2019 42.22 42.28 41.91 41.98 9,644,692 +0.09(+0.21%)
May 23, 2019 41.87 42.07 41.75 41.90 17,018,142 -0.58(-1.37%)
May 22, 2019 42.59 42.65 42.41 42.48 17,473,738 -0.23(-0.53%)
May 21, 2019 42.41 42.71 42.30 42.71 15,800,189 +0.58(+1.39%)
May 20, 2019 42.15 42.29 41.95 42.12 10,415,797 -0.17(-0.41%)
May 17, 2019 42.32 42.62 42.24 42.30 12,580,168 -0.76(-1.76%)
May 16, 2019 43.20 43.43 43.00 43.05 14,338,916 -0.19(-0.44%)
May 15, 2019 42.93 43.34 42.86 43.25 13,189,783 +0.09(+0.20%)
May 14, 2019 43.15 43.32 42.99 43.16 13,308,087 +0.57(+1.33%)
May 13, 2019 42.69 42.85 42.36 42.59 23,896,710 -1.46(-3.32%)
May 10, 2019 43.92 44.17 43.39 44.06 21,302,458 +0.27(+0.62%)
May 09, 2019 43.54 44.01 43.20 43.79 22,654,296 -0.73(-1.64%)
May 08, 2019 44.66 44.85 44.48 44.52 14,229,175 -0.03(-0.06%)
May 07, 2019 44.96 44.96 44.29 44.54 25,802,674 -0.89(-1.96%)
May 06, 2019 44.94 45.49 44.88 45.43 22,376,116 -0.95(-2.05%)
May 03, 2019 46.17 46.42 46.10 46.38 10,193,931 +0.56(+1.22%)
May 02, 2019 45.84 45.98 45.57 45.83 12,475,044 +0.13(+0.29%)
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.