Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 42.73 42.81 42.39 42.48 37,334 -0.15(-0.36%)
Aug 29, 2019 42.51 42.67 42.49 42.63 32,171 +0.24(+0.56%)
Aug 28, 2019 42.38 42.54 42.33 42.39 42,331 -0.17(-0.40%)
Aug 27, 2019 42.77 42.86 42.42 42.56 53,057 -0.15(-0.36%)
Aug 26, 2019 42.80 43.04 42.63 42.71 44,795 +0.36(+0.85%)
Aug 23, 2019 43.20 43.20 42.35 42.35 46,379 -0.34(-0.80%)
Aug 22, 2019 42.88 43.21 42.26 42.69 45,725 -0.48(-1.10%)
Aug 21, 2019 43.23 43.28 42.94 43.17 40,140 +0.43(+1.00%)
Aug 20, 2019 42.79 43.20 42.74 42.74 45,583 +0.13(+0.31%)
Aug 19, 2019 43.25 43.25 42.45 42.61 39,405 -0.78(-1.80%)
Aug 16, 2019 43.52 43.63 43.37 43.39 53,740 +0.25(+0.57%)
Aug 15, 2019 43.29 43.48 42.98 43.14 71,364 +2.21(+5.39%)
Aug 14, 2019 40.96 41.20 40.77 40.93 62,281 -0.47(-1.13%)
Aug 13, 2019 40.91 41.61 40.91 41.40 38,818 +0.44(+1.07%)
Aug 12, 2019 40.95 41.19 40.75 40.96 22,459 -0.51(-1.24%)
Aug 09, 2019 41.35 41.77 41.25 41.48 45,537 +0.47(+1.14%)
Aug 08, 2019 40.93 41.07 40.81 41.01 25,289 +0.29(+0.72%)
Aug 07, 2019 40.53 40.73 40.26 40.72 41,857 -0.31(-0.76%)
Aug 06, 2019 40.94 41.08 40.46 41.03 68,984 +0.56(+1.39%)
Aug 05, 2019 40.68 40.81 40.37 40.47 44,558 -1.04(-2.50%)
Aug 02, 2019 41.49 41.55 41.14 41.51 34,284 -0.25(-0.59%)
Aug 01, 2019 42.54 42.86 41.71 41.75 39,993 -0.79(-1.86%)
Jul 31, 2019 42.56 42.88 42.43 42.54 31,196 -0.25(-0.58%)
Jul 30, 2019 43.00 43.07 42.70 42.79 53,133 -0.37(-0.86%)
Jul 29, 2019 42.67 43.17 42.67 43.16 30,595 -0.18(-0.42%)
Jul 26, 2019 43.46 43.57 43.14 43.34 31,971 -0.56(-1.28%)
Jul 25, 2019 44.18 44.18 43.85 43.90 15,301 -0.46(-1.03%)
Jul 24, 2019 44.49 44.56 44.35 44.36 23,938 -0.52(-1.17%)
Jul 23, 2019 44.73 44.90 44.46 44.88 41,821 +0.34(+0.77%)
Jul 22, 2019 44.77 44.84 44.47 44.54 43,586 -0.79(-1.74%)
Jul 19, 2019 45.46 45.51 45.31 45.33 23,767 +0.03(+0.06%)
Jul 18, 2019 45.19 45.50 45.15 45.30 14,852 +0.38(+0.85%)
Jul 17, 2019 45.27 45.27 44.92 44.92 24,465 -0.13(-0.30%)
Jul 16, 2019 45.39 45.50 45.04 45.05 39,356 -0.34(-0.75%)
Jul 15, 2019 45.37 45.39 45.09 45.39 27,907 -0.09(-0.19%)
Jul 12, 2019 45.83 45.83 45.20 45.48 40,279 -0.87(-1.87%)
Jul 11, 2019 46.75 46.75 46.03 46.34 26,149 -0.48(-1.02%)
Jul 10, 2019 47.14 47.14 46.78 46.82 21,191 -0.17(-0.36%)
Jul 09, 2019 46.73 47.07 46.73 46.99 42,647 +0.25(+0.53%)
Jul 08, 2019 46.72 47.87 46.38 46.74 94,122 -0.82(-1.72%)
Jul 05, 2019 47.31 47.56 47.08 47.56 63,311 -0.63(-1.30%)
Jul 03, 2019 47.84 48.19 47.65 48.19 22,926 +0.29(+0.62%)
Jul 02, 2019 48.07 48.33 47.78 47.89 30,391 -0.45(-0.92%)
Jul 01, 2019 47.98 48.56 47.95 48.34 38,595 +0.77(+1.62%)
Jun 28, 2019 47.89 47.89 47.55 47.57 28,290 -0.05(-0.10%)
Jun 27, 2019 47.88 47.88 47.44 47.62 17,826 +0.03(+0.06%)
Jun 26, 2019 47.27 47.68 47.27 47.59 17,861 +0.72(+1.54%)
Jun 25, 2019 47.07 47.14 46.78 46.87 35,457 -0.37(-0.79%)
Jun 24, 2019 47.24 47.43 47.19 47.24 24,337 -0.57(-1.19%)
Jun 21, 2019 47.94 47.99 47.77 47.81 19,876 -0.17(-0.36%)
Jun 20, 2019 47.83 48.00 47.55 47.98 20,382 +0.61(+1.28%)
Jun 19, 2019 47.34 47.73 47.30 47.37 30,635 -0.36(-0.76%)
Jun 18, 2019 47.04 47.73 47.04 47.73 31,911 +1.15(+2.47%)
Jun 17, 2019 46.61 46.71 46.46 46.58 18,630 -0.13(-0.28%)
Jun 14, 2019 46.86 47.03 46.59 46.72 16,616 -0.74(-1.56%)
Jun 13, 2019 47.47 47.59 47.32 47.46 23,270 +0.47(+0.99%)
Jun 12, 2019 47.16 47.16 46.95 46.99 16,218 -0.49(-1.04%)
Jun 11, 2019 47.44 47.61 47.22 47.49 30,331 -0.20(-0.42%)
Jun 10, 2019 47.97 48.09 47.48 47.69 54,709 -0.63(-1.30%)
Jun 07, 2019 48.26 48.33 47.94 48.31 36,703 +0.77(+1.62%)
Jun 06, 2019 48.17 48.17 47.37 47.54 97,466 +0.31(+0.66%)
Jun 05, 2019 47.29 47.64 47.12 47.23 38,787 -0.58(-1.21%)
Jun 04, 2019 47.33 47.81 47.33 47.81 33,057 +0.20(+0.42%)
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.