Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 43.28 44.00 42.94 43.12 265,426 -0.37(-0.85%)
Jul 30, 2019 42.79 43.74 42.59 43.49 123,462 +0.48(+1.12%)
Jul 29, 2019 43.52 43.80 42.73 43.01 114,892 -0.46(-1.06%)
Jul 26, 2019 43.29 43.49 42.72 43.47 229,348 +0.39(+0.90%)
Jul 25, 2019 42.50 43.22 42.34 43.08 162,355 +0.53(+1.24%)
Jul 24, 2019 41.41 42.64 41.41 42.55 124,038 +0.86(+2.06%)
Jul 23, 2019 41.14 41.83 40.81 41.69 411,512 +0.83(+2.04%)
Jul 22, 2019 41.87 42.15 40.53 40.86 106,185 -1.02(-2.43%)
Jul 19, 2019 41.85 42.42 41.61 41.88 189,593 -0.06(-0.15%)
Jul 18, 2019 42.06 42.42 41.79 41.94 143,068 -0.28(-0.66%)
Jul 17, 2019 42.68 42.89 42.10 42.22 122,056 -0.48(-1.12%)
Jul 16, 2019 42.47 42.87 42.47 42.70 148,701 +0.08(+0.19%)
Jul 15, 2019 42.64 42.68 42.24 42.62 95,226 +0.04(+0.09%)
Jul 12, 2019 41.83 42.67 41.71 42.58 202,124 +0.76(+1.81%)
Jul 11, 2019 43.03 43.41 41.65 41.82 159,397 -1.27(-2.95%)
Jul 10, 2019 43.63 44.07 42.92 43.09 199,426 -0.32(-0.74%)
Jul 09, 2019 44.94 44.97 43.36 43.42 227,395 -1.64(-3.64%)
Jul 08, 2019 44.79 46.44 43.80 45.06 890,410 +2.55(+5.99%)
Jul 05, 2019 41.87 42.58 41.08 42.51 146,496 +0.63(+1.50%)
Jul 03, 2019 42.22 42.44 41.73 41.89 68,748 -0.29(-0.68%)
Jul 02, 2019 42.47 42.79 41.67 42.17 108,328 -0.26(-0.61%)
Jul 01, 2019 42.85 43.23 42.02 42.43 126,820 -0.01(-0.02%)
Jun 28, 2019 41.68 42.49 41.53 42.44 294,945 +0.76(+1.81%)
Jun 27, 2019 40.68 41.69 40.36 41.68 170,690 +1.19(+2.94%)
Jun 26, 2019 39.80 40.67 39.70 40.49 106,043 +0.76(+1.90%)
Jun 25, 2019 40.17 40.59 39.73 39.74 175,471 -0.31(-0.78%)
Jun 24, 2019 40.75 40.84 40.01 40.05 106,790 -0.56(-1.39%)
Jun 21, 2019 40.48 41.02 40.12 40.61 215,895 +0.12(+0.30%)
Jun 20, 2019 40.92 40.96 40.31 40.49 124,163 +0.11(+0.27%)
Jun 19, 2019 40.19 40.80 39.93 40.38 100,022 +0.15(+0.37%)
Jun 18, 2019 40.32 41.10 39.97 40.24 132,380 +0.28(+0.69%)
Jun 17, 2019 40.26 40.32 39.79 39.96 80,745 -0.22(-0.55%)
Jun 14, 2019 40.62 40.68 40.14 40.18 68,965 -0.38(-0.93%)
Jun 13, 2019 40.30 40.72 40.04 40.56 124,646 +0.48(+1.20%)
Jun 12, 2019 40.32 40.44 39.88 40.08 81,527 -0.35(-0.87%)
Jun 11, 2019 40.76 41.40 40.24 40.43 89,225 -0.03(-0.07%)
Jun 10, 2019 40.54 41.12 40.35 40.46 77,918 -0.04(-0.09%)
Jun 07, 2019 40.45 40.67 39.77 40.49 86,857 +0.42(+1.06%)
Jun 06, 2019 40.83 40.96 39.65 40.07 61,099 -0.51(-1.25%)
Jun 05, 2019 40.94 40.95 40.18 40.58 59,758 -0.36(-0.88%)
Jun 04, 2019 40.52 41.10 40.36 40.94 139,577 +0.76(+1.88%)
Jun 03, 2019 38.99 40.30 38.99 40.18 182,160 +1.37(+3.54%)
May 31, 2019 38.82 39.08 38.60 38.81 138,472 -0.51(-1.29%)
May 30, 2019 39.04 39.61 38.95 39.31 106,116 +0.30(+0.78%)
May 29, 2019 39.12 39.53 38.63 39.01 221,165 -0.53(-1.35%)
May 28, 2019 39.86 40.08 39.52 39.54 137,603 -0.29(-0.72%)
May 24, 2019 40.25 40.25 39.35 39.83 103,773 -0.08(-0.21%)
May 23, 2019 39.74 40.29 38.63 39.91 344,188 -0.23(-0.57%)
May 22, 2019 41.67 41.67 39.60 40.14 285,915 -1.60(-3.82%)
May 21, 2019 41.03 41.93 40.46 41.74 267,247 +0.84(+2.05%)
May 20, 2019 39.86 41.37 39.72 40.90 194,196 -1.12(-2.66%)
May 17, 2019 42.70 43.23 41.68 42.02 224,895 -1.01(-2.34%)
May 16, 2019 43.73 43.73 42.78 43.02 140,836 -0.30(-0.70%)
May 15, 2019 42.76 43.63 42.76 43.33 262,041 +0.18(+0.43%)
May 14, 2019 43.23 44.27 42.76 43.14 161,542 +0.00(+0.00%)
May 13, 2019 43.78 43.78 42.74 43.14 177,137 -1.29(-2.91%)
May 10, 2019 44.41 44.54 43.44 44.43 68,639 +0.06(+0.12%)
May 09, 2019 43.65 44.75 43.65 44.38 132,713 +0.31(+0.71%)
May 08, 2019 44.31 44.31 43.63 44.06 104,520 -0.20(-0.46%)
May 07, 2019 44.40 44.75 43.54 44.27 90,195 -0.50(-1.11%)
May 06, 2019 43.59 44.92 43.59 44.76 105,100 +0.30(+0.66%)
May 03, 2019 43.77 44.53 43.76 44.47 172,196 +1.00(+2.29%)
May 02, 2019 43.07 43.64 42.54 43.47 77,181 +0.30(+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.