Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 46.76 47.53 46.39 46.58 245,696 -0.40(-0.85%)
Jul 30, 2019 46.23 47.26 46.01 46.98 114,285 +0.52(+1.12%)
Jul 29, 2019 47.02 47.32 46.16 46.46 106,352 -0.50(-1.06%)
Jul 26, 2019 46.77 46.98 46.15 46.96 212,300 +0.42(+0.90%)
Jul 25, 2019 45.91 46.69 45.74 46.54 150,287 +0.57(+1.24%)
Jul 24, 2019 44.74 46.06 44.74 45.97 114,818 +0.93(+2.06%)
Jul 23, 2019 44.44 45.19 44.09 45.04 380,923 +0.90(+2.04%)
Jul 22, 2019 45.23 45.53 43.78 44.14 98,292 -1.10(-2.43%)
Jul 19, 2019 45.21 45.83 44.95 45.24 175,500 -0.24(-0.53%)
Jul 18, 2019 45.61 46.00 45.31 45.48 131,938 -0.30(-0.66%)
Jul 17, 2019 46.28 46.51 45.65 45.78 112,561 -0.52(-1.12%)
Jul 16, 2019 46.05 46.49 46.05 46.30 137,133 +0.09(+0.19%)
Jul 15, 2019 46.24 46.28 45.80 46.21 87,818 +0.04(+0.09%)
Jul 12, 2019 45.36 46.27 45.23 46.17 186,400 +0.82(+1.81%)
Jul 11, 2019 46.66 47.07 45.16 45.35 146,997 -1.38(-2.95%)
Jul 10, 2019 47.31 47.79 46.54 46.73 183,912 -0.35(-0.74%)
Jul 09, 2019 48.73 48.76 47.02 47.08 209,705 -1.78(-3.64%)
Jul 08, 2019 48.57 50.36 47.49 48.86 821,141 +2.76(+5.99%)
Jul 05, 2019 45.40 46.17 44.55 46.10 135,100 +0.68(+1.50%)
Jul 03, 2019 45.78 46.02 45.25 45.42 63,400 -0.31(-0.68%)
Jul 02, 2019 46.05 46.40 45.18 45.73 99,901 -0.28(-0.61%)
Jul 01, 2019 46.46 46.88 45.56 46.01 116,954 -0.01(-0.02%)
Jun 28, 2019 45.20 46.07 45.03 46.02 272,000 +0.82(+1.81%)
Jun 27, 2019 44.11 45.21 43.77 45.20 157,412 +1.29(+2.94%)
Jun 26, 2019 43.16 44.10 43.05 43.91 97,794 +0.82(+1.90%)
Jun 25, 2019 43.56 44.01 43.08 43.09 161,821 -0.34(-0.78%)
Jun 24, 2019 44.19 44.28 43.39 43.43 98,483 -0.61(-1.39%)
Jun 21, 2019 43.89 44.48 43.50 44.04 199,100 +0.13(+0.30%)
Jun 20, 2019 44.37 44.41 43.71 43.91 114,504 +0.12(+0.27%)
Jun 19, 2019 43.58 44.24 43.30 43.79 92,241 +0.16(+0.37%)
Jun 18, 2019 43.72 44.57 43.34 43.63 122,082 +0.30(+0.69%)
Jun 17, 2019 43.66 43.72 43.15 43.33 74,464 -0.24(-0.55%)
Jun 14, 2019 44.05 44.11 43.53 43.57 63,600 -0.41(-0.93%)
Jun 13, 2019 43.70 44.15 43.42 43.98 114,950 +0.52(+1.20%)
Jun 12, 2019 43.72 43.85 43.24 43.46 75,185 -0.38(-0.87%)
Jun 11, 2019 44.20 44.89 43.64 43.84 82,284 -0.03(-0.07%)
Jun 10, 2019 43.96 44.58 43.75 43.87 71,857 -0.04(-0.09%)
Jun 07, 2019 43.86 44.10 43.12 43.91 80,100 +0.46(+1.06%)
Jun 06, 2019 44.27 44.41 43.00 43.45 56,346 -0.55(-1.25%)
Jun 05, 2019 44.39 44.40 43.57 44.00 55,110 -0.39(-0.88%)
Jun 04, 2019 43.94 44.57 43.77 44.39 128,719 +0.82(+1.88%)
Jun 03, 2019 42.28 43.70 42.28 43.57 167,989 +1.49(+3.54%)
May 31, 2019 42.10 42.38 41.86 42.08 127,700 -0.55(-1.29%)
May 30, 2019 42.33 42.95 42.24 42.63 97,861 +0.33(+0.78%)
May 29, 2019 42.42 42.86 41.89 42.30 203,960 -0.58(-1.35%)
May 28, 2019 43.22 43.46 42.85 42.88 126,899 -0.31(-0.72%)
May 24, 2019 43.65 43.65 42.67 43.19 95,700 -0.09(-0.21%)
May 23, 2019 43.09 43.69 41.89 43.28 317,412 -0.25(-0.57%)
May 22, 2019 45.18 45.18 42.94 43.53 263,673 -1.73(-3.82%)
May 21, 2019 44.49 45.47 43.88 45.26 246,457 +0.91(+2.05%)
May 20, 2019 43.22 44.86 43.07 44.35 179,089 -1.21(-2.66%)
May 17, 2019 46.30 46.88 45.20 45.56 207,400 -1.09(-2.34%)
May 16, 2019 47.42 47.42 46.39 46.65 129,880 -0.33(-0.70%)
May 15, 2019 46.37 47.31 46.37 46.98 241,656 +0.20(+0.43%)
May 14, 2019 46.88 48.00 46.37 46.78 148,975 +0.00(+0.00%)
May 13, 2019 47.47 47.47 46.35 46.78 163,357 -1.40(-2.91%)
May 10, 2019 48.16 48.30 47.10 48.18 63,300 +0.06(+0.12%)
May 09, 2019 47.33 48.52 47.33 48.12 122,389 +0.34(+0.71%)
May 08, 2019 48.05 48.05 47.31 47.78 96,389 -0.22(-0.46%)
May 07, 2019 48.15 48.53 47.21 48.00 83,179 -0.54(-1.11%)
May 06, 2019 47.27 48.71 47.27 48.54 96,924 +0.32(+0.66%)
May 03, 2019 47.46 48.29 47.45 48.22 158,800 +1.08(+2.29%)
May 02, 2019 46.70 47.32 46.13 47.14 71,177 +0.33(+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.