Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 43.48 44.19 43.13 43.31 264,240 -0.37(-0.85%)
Jul 30, 2019 42.99 43.94 42.78 43.68 122,911 +0.48(+1.12%)
Jul 29, 2019 43.72 44.00 42.92 43.20 114,379 -0.46(-1.06%)
Jul 26, 2019 43.49 43.68 42.91 43.66 228,324 +0.39(+0.90%)
Jul 25, 2019 42.69 43.41 42.53 43.27 161,630 +0.53(+1.24%)
Jul 24, 2019 41.60 42.83 41.60 42.74 123,484 +0.86(+2.06%)
Jul 23, 2019 41.32 42.02 41.00 41.88 409,674 +0.84(+2.04%)
Jul 22, 2019 42.06 42.33 40.71 41.04 105,711 -1.02(-2.43%)
Jul 19, 2019 42.04 42.61 41.80 42.06 188,746 -0.07(-0.15%)
Jul 18, 2019 42.25 42.61 41.97 42.13 142,428 -0.28(-0.66%)
Jul 17, 2019 42.87 43.08 42.29 42.41 121,511 -0.48(-1.12%)
Jul 16, 2019 42.66 43.07 42.66 42.89 148,037 +0.08(+0.19%)
Jul 15, 2019 42.83 42.87 42.43 42.81 94,800 +0.04(+0.09%)
Jul 12, 2019 42.02 42.86 41.90 42.77 201,221 +0.76(+1.81%)
Jul 11, 2019 43.22 43.60 41.83 42.01 158,685 -1.28(-2.95%)
Jul 10, 2019 43.83 44.27 43.11 43.29 198,535 -0.32(-0.74%)
Jul 09, 2019 45.14 45.17 43.56 43.61 226,379 -1.65(-3.64%)
Jul 08, 2019 44.99 46.65 43.99 45.26 886,433 +2.56(+5.99%)
Jul 05, 2019 42.06 42.77 41.27 42.70 145,842 +0.63(+1.50%)
Jul 03, 2019 42.41 42.63 41.92 42.07 68,441 -0.29(-0.68%)
Jul 02, 2019 42.66 42.98 41.85 42.36 107,844 -0.26(-0.61%)
Jul 01, 2019 43.04 43.43 42.20 42.62 126,253 -0.01(-0.02%)
Jun 28, 2019 41.87 42.68 41.71 42.63 293,627 +0.76(+1.81%)
Jun 27, 2019 40.86 41.88 40.55 41.87 169,928 +1.20(+2.94%)
Jun 26, 2019 39.98 40.85 39.88 40.68 105,570 +0.76(+1.90%)
Jun 25, 2019 40.35 40.77 39.91 39.92 174,688 -0.31(-0.78%)
Jun 24, 2019 40.94 41.02 40.19 40.23 106,313 -0.57(-1.38%)
Jun 21, 2019 40.66 41.20 40.30 40.80 214,931 +0.12(+0.30%)
Jun 20, 2019 41.10 41.14 40.49 40.68 123,608 +0.11(+0.27%)
Jun 19, 2019 40.37 40.99 40.11 40.56 99,575 +0.15(+0.37%)
Jun 18, 2019 40.50 41.29 40.15 40.42 131,789 +0.28(+0.69%)
Jun 17, 2019 40.44 40.50 39.97 40.14 80,384 -0.22(-0.55%)
Jun 14, 2019 40.81 40.86 40.32 40.36 68,657 -0.38(-0.93%)
Jun 13, 2019 40.48 40.90 40.22 40.74 124,090 +0.48(+1.20%)
Jun 12, 2019 40.50 40.62 40.05 40.26 81,163 -0.35(-0.87%)
Jun 11, 2019 40.94 41.58 40.43 40.61 88,826 -0.03(-0.07%)
Jun 10, 2019 40.72 41.30 40.53 40.64 77,570 -0.04(-0.09%)
Jun 07, 2019 40.63 40.85 39.94 40.68 86,469 +0.43(+1.06%)
Jun 06, 2019 41.01 41.14 39.83 40.25 60,826 -0.51(-1.25%)
Jun 05, 2019 41.12 41.13 40.36 40.76 59,492 -0.36(-0.88%)
Jun 04, 2019 40.70 41.29 40.55 41.12 138,954 +0.76(+1.88%)
Jun 03, 2019 39.17 40.48 39.17 40.36 181,346 +1.38(+3.54%)
May 31, 2019 39.00 39.26 38.78 38.98 137,853 -0.51(-1.29%)
May 30, 2019 39.21 39.79 39.13 39.49 105,642 +0.31(+0.78%)
May 29, 2019 39.30 39.70 38.80 39.18 220,177 -0.54(-1.35%)
May 28, 2019 40.04 40.26 39.69 39.72 136,989 -0.29(-0.72%)
May 24, 2019 40.43 40.43 39.53 40.01 103,309 -0.08(-0.21%)
May 23, 2019 39.92 40.47 38.80 40.09 342,650 -0.23(-0.57%)
May 22, 2019 41.85 41.85 39.78 40.32 284,638 -1.60(-3.82%)
May 21, 2019 41.21 42.12 40.64 41.93 266,053 +0.84(+2.05%)
May 20, 2019 40.04 41.56 39.90 41.08 193,329 -1.12(-2.66%)
May 17, 2019 42.89 43.43 41.87 42.20 223,891 -1.01(-2.34%)
May 16, 2019 43.93 43.93 42.97 43.21 140,207 -0.31(-0.70%)
May 15, 2019 42.95 43.83 42.95 43.52 260,871 +0.19(+0.43%)
May 14, 2019 43.43 44.46 42.95 43.33 160,820 +0.00(+0.00%)
May 13, 2019 43.97 43.97 42.94 43.33 176,346 -1.30(-2.91%)
May 10, 2019 44.61 44.74 43.63 44.63 68,333 +0.06(+0.12%)
May 09, 2019 43.84 44.95 43.84 44.58 132,120 +0.32(+0.71%)
May 08, 2019 44.51 44.51 43.83 44.26 104,053 -0.20(-0.46%)
May 07, 2019 44.60 44.96 43.73 44.46 89,792 -0.50(-1.11%)
May 06, 2019 43.79 45.12 43.79 44.96 104,630 +0.30(+0.66%)
May 03, 2019 43.96 44.73 43.95 44.67 171,426 +1.00(+2.29%)
May 02, 2019 43.26 43.83 42.73 43.67 76,836 +0.31(+0.70%)
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.