Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 55.94 56.90 54.04 55.87 7,315,000 +8.50(+17.94%)
Aug 29, 2019 46.00 47.46 46.00 47.37 814,466 +2.25(+4.99%)
Aug 28, 2019 43.50 45.22 43.01 45.12 482,923 +1.39(+3.18%)
Aug 27, 2019 45.73 45.83 43.62 43.73 391,049 -1.72(-3.78%)
Aug 26, 2019 45.51 45.62 45.04 45.45 270,968 +0.80(+1.79%)
Aug 23, 2019 46.51 46.86 44.36 44.65 354,200 -2.05(-4.39%)
Aug 22, 2019 47.20 47.34 46.09 46.70 204,747 -0.51(-1.08%)
Aug 21, 2019 46.92 47.52 46.47 47.21 216,205 +0.81(+1.75%)
Aug 20, 2019 46.20 46.71 45.80 46.40 139,977 -0.07(-0.15%)
Aug 19, 2019 46.24 46.90 46.11 46.47 212,360 +0.84(+1.84%)
Aug 16, 2019 44.96 45.99 44.75 45.63 229,400 +1.03(+2.31%)
Aug 15, 2019 44.58 45.18 44.29 44.60 197,264 +0.03(+0.07%)
Aug 14, 2019 44.75 44.83 44.08 44.57 300,437 -1.18(-2.58%)
Aug 13, 2019 44.40 46.39 44.07 45.75 281,535 +1.17(+2.62%)
Aug 12, 2019 44.88 45.79 44.30 44.58 281,012 -0.74(-1.63%)
Aug 09, 2019 46.46 46.53 44.68 45.32 246,400 -1.47(-3.14%)
Aug 08, 2019 46.20 47.05 45.88 46.79 281,295 +0.99(+2.16%)
Aug 07, 2019 44.68 46.00 44.68 45.80 254,276 +0.24(+0.53%)
Aug 06, 2019 45.09 46.42 44.58 45.56 392,690 +0.97(+2.18%)
Aug 05, 2019 45.29 45.53 44.10 44.59 354,685 -2.04(-4.37%)
Aug 02, 2019 47.22 47.50 46.42 46.63 374,900 -0.93(-1.96%)
Aug 01, 2019 50.04 50.65 47.07 47.56 477,219 -2.39(-4.78%)
Jul 31, 2019 50.35 50.88 49.53 49.95 612,633 -0.48(-0.95%)
Jul 30, 2019 49.19 50.43 48.84 50.43 281,828 +0.68(+1.37%)
Jul 29, 2019 49.59 49.94 49.10 49.75 211,332 +0.16(+0.32%)
Jul 26, 2019 50.00 50.73 49.45 49.59 244,000 -0.16(-0.32%)
Jul 25, 2019 50.36 50.36 49.54 49.75 334,394 -0.32(-0.64%)
Jul 24, 2019 48.95 50.25 48.92 50.07 412,897 +1.35(+2.77%)
Jul 23, 2019 48.52 49.22 48.18 48.72 320,358 +0.30(+0.62%)
Jul 22, 2019 48.31 49.30 48.16 48.42 359,902 +0.20(+0.41%)
Jul 19, 2019 47.38 49.32 47.18 48.22 729,400 +0.69(+1.45%)
Jul 18, 2019 46.90 47.64 46.85 47.53 296,577 +0.63(+1.34%)
Jul 17, 2019 46.59 46.99 46.28 46.90 243,722 +0.34(+0.73%)
Jul 16, 2019 46.17 46.83 45.81 46.56 337,622 +0.28(+0.61%)
Jul 15, 2019 46.43 46.88 46.01 46.28 315,040 +0.01(+0.02%)
Jul 12, 2019 44.88 46.50 44.87 46.27 419,600 +1.47(+3.28%)
Jul 11, 2019 45.27 45.60 44.71 44.80 243,658 -0.39(-0.86%)
Jul 10, 2019 45.24 46.17 44.82 45.19 340,429 -0.04(-0.09%)
Jul 09, 2019 44.60 45.97 44.00 45.23 426,032 +0.35(+0.78%)
Jul 08, 2019 44.25 44.93 43.62 44.88 385,504 +0.38(+0.85%)
Jul 05, 2019 44.04 44.51 43.40 44.50 306,400 +0.05(+0.11%)
Jul 03, 2019 44.29 44.57 43.66 44.45 238,900 -0.01(-0.02%)
Jul 02, 2019 45.20 45.20 44.26 44.46 332,621 +0.18(+0.41%)
Jul 01, 2019 45.53 46.23 44.28 44.28 457,759 +0.15(+0.34%)
Jun 28, 2019 44.53 44.64 43.81 44.13 500,900 -0.18(-0.41%)
Jun 27, 2019 44.33 45.00 44.04 44.31 323,061 +0.04(+0.09%)
Jun 26, 2019 44.47 45.59 44.19 44.27 422,622 +0.27(+0.61%)
Jun 25, 2019 43.54 44.83 43.54 44.00 391,346 +0.13(+0.30%)
Jun 24, 2019 44.26 44.51 43.39 43.87 338,002 -0.58(-1.30%)
Jun 21, 2019 43.78 44.64 43.30 44.45 759,700 +0.48(+1.09%)
Jun 20, 2019 44.20 44.73 43.78 43.97 336,586 +0.25(+0.57%)
Jun 19, 2019 43.77 43.80 43.10 43.72 270,147 +0.34(+0.78%)
Jun 18, 2019 41.93 44.11 41.50 43.38 743,452 +1.68(+4.03%)
Jun 17, 2019 41.57 42.26 41.38 41.70 325,545 +0.32(+0.77%)
Jun 14, 2019 41.72 41.72 41.00 41.38 295,100 -0.71(-1.69%)
Jun 13, 2019 42.28 42.85 41.89 42.09 494,388 -0.06(-0.14%)
Jun 12, 2019 40.66 42.54 40.66 42.15 356,244 -0.15(-0.35%)
Jun 11, 2019 41.93 42.44 41.44 42.30 619,775 +0.83(+2.00%)
Jun 10, 2019 39.25 41.84 39.25 41.47 821,917 +2.51(+6.44%)
Jun 07, 2019 39.20 39.80 38.23 38.96 1,191,700 -0.01(-0.03%)
Jun 06, 2019 39.75 40.03 37.87 38.97 1,036,262 -0.81(-2.04%)
Jun 05, 2019 42.55 43.75 38.95 39.78 3,583,643 +0.03(+0.08%)
Jun 04, 2019 39.04 39.86 38.06 39.75 915,294 +1.64(+4.30%)
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.