Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 46.51 46.93 46.11 46.64 248,490 +0.15(+0.32%)
Sep 27, 2019 47.37 47.50 45.85 46.49 201,100 -0.62(-1.32%)
Sep 26, 2019 47.78 47.89 46.79 47.11 166,106 -0.77(-1.61%)
Sep 25, 2019 47.28 48.27 46.02 47.88 250,617 +0.47(+0.99%)
Sep 24, 2019 48.90 49.22 47.28 47.41 256,116 -1.36(-2.79%)
Sep 23, 2019 49.11 49.15 48.08 48.77 159,692 -0.12(-0.25%)
Sep 20, 2019 48.44 49.54 48.13 48.89 421,900 +0.51(+1.05%)
Sep 19, 2019 48.76 49.88 48.22 48.38 274,332 -0.37(-0.76%)
Sep 18, 2019 49.39 49.64 48.18 48.75 185,666 -0.51(-1.04%)
Sep 17, 2019 49.82 50.03 49.03 49.26 217,366 -0.66(-1.32%)
Sep 16, 2019 49.85 50.45 49.22 49.92 251,099 +0.11(+0.22%)
Sep 13, 2019 49.66 50.01 47.87 49.81 518,000 +0.10(+0.20%)
Sep 12, 2019 50.18 50.56 49.37 49.71 358,876 -0.25(-0.50%)
Sep 11, 2019 47.45 50.09 47.14 49.96 395,001 +2.65(+5.60%)
Sep 10, 2019 47.02 47.71 46.68 47.31 204,728 +0.15(+0.32%)
Sep 09, 2019 48.37 48.37 46.44 47.16 338,516 -1.18(-2.44%)
Sep 06, 2019 48.55 49.09 48.20 48.34 159,200 -0.37(-0.76%)
Sep 05, 2019 48.83 49.39 48.10 48.71 241,596 +0.42(+0.87%)
Sep 04, 2019 47.71 48.37 47.66 48.29 267,433 +1.04(+2.20%)
Sep 03, 2019 47.40 47.50 46.36 47.25 386,170 -0.35(-0.74%)
Aug 30, 2019 47.45 47.70 47.03 47.60 236,600 +0.36(+0.76%)
Aug 29, 2019 47.13 47.67 47.07 47.24 240,803 +0.65(+1.40%)
Aug 28, 2019 46.62 46.80 45.85 46.59 266,974 -0.18(-0.38%)
Aug 27, 2019 47.50 47.69 46.31 46.77 325,439 -0.53(-1.12%)
Aug 26, 2019 46.31 47.49 45.94 47.30 410,613 +1.56(+3.41%)
Aug 23, 2019 46.30 47.15 45.34 45.74 572,800 -0.59(-1.27%)
Aug 22, 2019 46.75 46.80 46.17 46.33 434,512 -0.47(-1.00%)
Aug 21, 2019 47.95 48.29 46.63 46.80 309,176 -0.59(-1.24%)
Aug 20, 2019 47.19 47.61 46.96 47.39 263,134 -0.06(-0.13%)
Aug 19, 2019 47.37 47.64 46.74 47.45 375,452 +0.64(+1.37%)
Aug 16, 2019 46.51 47.05 46.37 46.81 299,300 +0.39(+0.84%)
Aug 15, 2019 46.57 46.84 45.91 46.42 390,638 +0.13(+0.28%)
Aug 14, 2019 45.64 46.52 45.01 46.29 489,414 -0.46(-0.98%)
Aug 13, 2019 48.21 49.00 46.49 46.75 654,336 -1.54(-3.19%)
Aug 12, 2019 49.67 50.14 47.91 48.29 574,447 -2.00(-3.98%)
Aug 09, 2019 56.00 56.00 48.01 50.29 1,448,300 -0.23(-0.46%)
Aug 08, 2019 48.07 51.00 48.01 50.52 927,810 +2.76(+5.78%)
Aug 07, 2019 46.18 47.94 45.51 47.76 360,555 +0.96(+2.05%)
Aug 06, 2019 47.21 47.91 46.64 46.80 443,049 -0.05(-0.11%)
Aug 05, 2019 46.98 47.52 46.40 46.85 720,224 -1.12(-2.33%)
Aug 02, 2019 48.92 49.48 47.73 47.97 465,400 -1.02(-2.08%)
Aug 01, 2019 49.87 50.18 48.83 48.99 435,751 -0.92(-1.84%)
Jul 31, 2019 50.56 50.83 49.46 49.91 448,375 -0.56(-1.11%)
Jul 30, 2019 49.71 50.61 49.40 50.47 504,314 +0.48(+0.96%)
Jul 29, 2019 51.07 51.07 49.59 49.99 330,022 -1.10(-2.15%)
Jul 26, 2019 50.19 51.35 49.95 51.09 356,800 +1.15(+2.30%)
Jul 25, 2019 51.42 51.42 49.89 49.94 482,528 -1.69(-3.27%)
Jul 24, 2019 51.07 51.81 50.45 51.63 165,754 +0.57(+1.12%)
Jul 23, 2019 51.65 51.65 49.76 51.06 385,350 -0.45(-0.87%)
Jul 22, 2019 52.36 52.73 51.00 51.51 356,457 -0.69(-1.32%)
Jul 19, 2019 52.43 53.63 51.96 52.20 497,300 -0.19(-0.36%)
Jul 18, 2019 51.54 52.61 51.32 52.39 549,103 +0.65(+1.26%)
Jul 17, 2019 51.27 53.10 51.14 51.74 547,104 +0.48(+0.94%)
Jul 16, 2019 50.41 51.61 50.32 51.26 328,684 +0.47(+0.93%)
Jul 15, 2019 50.78 51.00 50.08 50.79 265,620 +0.05(+0.10%)
Jul 12, 2019 51.18 51.44 50.50 50.74 240,000 -0.39(-0.76%)
Jul 11, 2019 50.98 51.64 50.50 51.13 355,029 +0.15(+0.29%)
Jul 10, 2019 51.06 51.95 50.89 50.98 298,483 -0.06(-0.12%)
Jul 09, 2019 50.52 51.47 50.21 51.04 319,714 +0.25(+0.49%)
Jul 08, 2019 52.21 52.38 50.56 50.79 391,930 -1.52(-2.91%)
Jul 05, 2019 52.45 52.51 51.55 52.31 246,300 -0.42(-0.80%)
Jul 03, 2019 52.39 52.81 52.26 52.73 103,300 +0.59(+1.13%)
Jul 02, 2019 52.61 52.74 51.60 52.14 244,540 -0.78(-1.47%)
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.