Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 44.62 44.66 43.62 44.15 29,547,394 -0.49(-1.10%)
Jul 30, 2019 44.61 44.69 44.50 44.64 18,747,238 -0.33(-0.72%)
Jul 29, 2019 44.93 45.02 44.77 44.97 17,442,808 -0.11(-0.25%)
Jul 26, 2019 45.17 45.20 44.97 45.08 5,626,824 +0.06(+0.14%)
Jul 25, 2019 45.27 45.28 44.91 45.02 10,312,063 -0.33(-0.72%)
Jul 24, 2019 45.27 45.41 45.27 45.35 16,216,703 +0.00(+0.00%)
Jul 23, 2019 45.34 45.37 45.16 45.35 9,369,071 +0.02(+0.04%)
Jul 22, 2019 45.40 45.47 45.26 45.33 11,456,474 +0.03(+0.06%)
Jul 19, 2019 45.63 45.66 45.24 45.30 14,003,808 -0.28(-0.62%)
Jul 18, 2019 45.22 45.58 45.20 45.58 10,434,184 +0.38(+0.84%)
Jul 17, 2019 45.34 45.43 45.19 45.20 19,633,754 -0.18(-0.39%)
Jul 16, 2019 45.49 45.61 45.34 45.38 21,150,668 -0.10(-0.21%)
Jul 15, 2019 45.45 45.53 45.41 45.48 9,130,370 +0.19(+0.43%)
Jul 12, 2019 45.29 45.35 45.13 45.28 6,934,047 +0.03(+0.06%)
Jul 11, 2019 45.48 45.49 45.14 45.26 9,993,576 -0.09(-0.19%)
Jul 10, 2019 45.42 45.56 45.29 45.35 11,975,508 +0.41(+0.92%)
Jul 09, 2019 44.75 45.01 44.74 44.93 10,731,254 -0.15(-0.33%)
Jul 08, 2019 45.04 45.15 44.98 45.08 9,788,318 -0.24(-0.52%)
Jul 05, 2019 45.36 45.48 45.15 45.32 29,486,126 -0.32(-0.69%)
Jul 03, 2019 45.53 45.66 45.48 45.64 4,241,515 -0.11(-0.25%)
Jul 02, 2019 45.84 45.84 45.62 45.75 11,987,645 -0.11(-0.23%)
Jul 01, 2019 46.12 46.20 45.68 45.86 18,892,328 +0.60(+1.32%)
Jun 28, 2019 45.38 45.40 45.19 45.26 21,195,866 -0.11(-0.23%)
Jun 27, 2019 45.27 45.40 45.21 45.36 19,785,972 +0.26(+0.57%)
Jun 26, 2019 45.00 45.25 44.97 45.11 20,567,036 +0.45(+1.00%)
Jun 25, 2019 44.96 45.00 44.62 44.66 18,459,640 -0.45(-0.99%)
Jun 24, 2019 45.11 45.20 45.04 45.11 12,652,179 -0.02(-0.04%)
Jun 21, 2019 45.13 45.25 45.05 45.13 13,512,446 -0.18(-0.41%)
Jun 20, 2019 45.56 45.62 45.13 45.31 14,557,618 +0.67(+1.50%)
Jun 19, 2019 44.39 44.86 44.28 44.64 15,341,218 +0.33(+0.73%)
Jun 18, 2019 43.75 44.40 43.75 44.32 21,313,288 +1.04(+2.40%)
Jun 17, 2019 43.19 43.38 43.17 43.28 15,533,063 +0.11(+0.25%)
Jun 14, 2019 43.37 43.38 43.15 43.17 11,074,410 -0.50(-1.14%)
Jun 13, 2019 43.77 43.85 43.51 43.67 46,624,176 -0.03(-0.08%)
Jun 12, 2019 43.88 43.91 43.64 43.70 11,909,992 -0.47(-1.06%)
Jun 11, 2019 44.25 44.32 44.06 44.17 32,474,824 +0.44(+1.00%)
Jun 10, 2019 43.64 43.90 43.55 43.74 26,674,262 +0.45(+1.05%)
Jun 07, 2019 43.18 43.61 43.15 43.28 10,277,928 +0.32(+0.75%)
Jun 06, 2019 42.89 43.01 42.74 42.96 13,333,083 +0.04(+0.10%)
Jun 05, 2019 43.27 43.30 42.79 42.92 16,045,434 -0.28(-0.65%)
Jun 04, 2019 42.97 43.26 42.87 43.20 10,594,968 +0.09(+0.20%)
Jun 03, 2019 43.10 43.34 43.01 43.11 19,254,864 +0.32(+0.75%)
May 31, 2019 42.41 42.86 42.40 42.79 21,587,448 +0.17(+0.39%)
May 30, 2019 42.49 42.75 42.47 42.62 17,719,712 +0.24(+0.58%)
May 29, 2019 41.95 42.40 41.90 42.38 23,414,002 +0.30(+0.70%)
May 28, 2019 42.39 42.46 42.03 42.08 18,445,462 +0.10(+0.25%)
May 24, 2019 42.21 42.27 41.91 41.98 9,646,068 +0.09(+0.21%)
May 23, 2019 41.86 42.06 41.74 41.89 17,020,572 -0.58(-1.37%)
May 22, 2019 42.59 42.64 42.40 42.47 17,476,234 -0.23(-0.53%)
May 21, 2019 42.40 42.70 42.30 42.70 15,802,445 +0.58(+1.39%)
May 20, 2019 42.14 42.29 41.95 42.12 10,417,283 -0.17(-0.41%)
May 17, 2019 42.32 42.61 42.23 42.29 12,581,963 -0.76(-1.76%)
May 16, 2019 43.20 43.43 43.00 43.05 14,340,963 -0.19(-0.44%)
May 15, 2019 42.93 43.33 42.86 43.24 13,191,666 +0.09(+0.20%)
May 14, 2019 43.14 43.31 42.98 43.15 13,309,987 +0.57(+1.33%)
May 13, 2019 42.68 42.85 42.35 42.59 23,900,120 -1.46(-3.32%)
May 10, 2019 43.91 44.17 43.38 44.05 21,305,498 +0.27(+0.62%)
May 09, 2019 43.54 44.00 43.20 43.78 22,657,530 -0.73(-1.64%)
May 08, 2019 44.65 44.84 44.47 44.51 14,231,206 -0.03(-0.06%)
May 07, 2019 44.95 44.95 44.29 44.54 25,806,356 -0.89(-1.96%)
May 06, 2019 44.93 45.49 44.88 45.43 22,379,310 -0.95(-2.05%)
May 03, 2019 46.17 46.41 46.09 46.38 10,195,386 +0.56(+1.22%)
May 02, 2019 45.84 45.97 45.57 45.82 12,476,825 +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.