Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 45.13 45.32 44.82 45.03 2,413,500 -0.39(-0.86%)
Aug 29, 2019 45.25 45.51 45.20 45.42 2,692,884 +0.62(+1.38%)
Aug 28, 2019 44.80 44.92 44.59 44.80 2,131,653 -0.08(-0.18%)
Aug 27, 2019 44.86 45.11 44.79 44.88 2,333,887 +0.05(+0.11%)
Aug 26, 2019 44.98 44.98 44.47 44.83 2,435,272 +0.25(+0.56%)
Aug 23, 2019 45.28 45.67 44.50 44.58 3,759,900 -0.83(-1.83%)
Aug 22, 2019 45.52 45.59 45.17 45.41 4,555,136 -0.01(-0.02%)
Aug 21, 2019 45.04 45.69 44.98 45.42 6,007,198 +0.80(+1.79%)
Aug 20, 2019 44.89 44.94 44.48 44.62 5,067,900 +0.20(+0.45%)
Aug 19, 2019 44.57 44.64 44.33 44.42 1,520,980 +0.08(+0.18%)
Aug 16, 2019 44.36 44.55 44.29 44.34 1,500,100 +0.16(+0.36%)
Aug 15, 2019 44.04 44.32 43.96 44.18 1,919,567 +0.37(+0.84%)
Aug 14, 2019 44.42 44.68 43.80 43.81 2,793,406 -1.05(-2.34%)
Aug 13, 2019 44.57 44.86 44.40 44.86 3,459,284 +0.50(+1.13%)
Aug 12, 2019 44.79 44.84 44.15 44.36 2,229,952 -0.41(-0.92%)
Aug 09, 2019 45.25 45.28 44.58 44.77 4,127,200 +0.63(+1.43%)
Aug 08, 2019 43.95 44.36 43.78 44.14 2,368,904 +0.22(+0.50%)
Aug 07, 2019 43.56 44.08 43.41 43.92 4,018,597 +0.30(+0.69%)
Aug 06, 2019 43.72 43.97 43.26 43.62 3,936,508 +0.06(+0.14%)
Aug 05, 2019 43.86 44.00 43.16 43.56 3,823,162 -0.72(-1.63%)
Aug 02, 2019 44.40 44.44 44.00 44.28 4,267,400 +0.28(+0.64%)
Aug 01, 2019 43.57 44.19 43.57 44.00 2,686,161 +0.59(+1.36%)
Jul 31, 2019 43.08 43.79 42.97 43.41 2,255,591 -0.45(-1.03%)
Jul 30, 2019 43.90 44.06 43.67 43.86 3,475,516 -0.53(-1.19%)
Jul 29, 2019 44.56 44.74 44.34 44.39 6,419,718 +0.88(+2.02%)
Jul 26, 2019 43.01 43.54 42.89 43.51 4,226,700 +0.85(+1.99%)
Jul 25, 2019 42.80 43.53 42.49 42.66 10,420,123 +2.31(+5.72%)
Jul 24, 2019 40.18 40.40 39.85 40.35 4,281,620 -0.23(-0.57%)
Jul 23, 2019 40.66 40.89 40.45 40.58 4,153,085 +0.25(+0.62%)
Jul 22, 2019 40.41 40.48 40.13 40.33 4,338,540 +0.21(+0.52%)
Jul 19, 2019 40.52 40.59 40.06 40.12 3,709,600 -0.61(-1.50%)
Jul 18, 2019 40.29 40.74 40.23 40.73 2,783,903 +0.39(+0.97%)
Jul 17, 2019 40.33 40.59 40.30 40.34 1,324,446 +0.14(+0.35%)
Jul 16, 2019 40.36 40.36 40.12 40.20 1,619,719 -0.02(-0.05%)
Jul 15, 2019 40.26 40.41 40.06 40.22 2,002,696 +0.01(+0.02%)
Jul 12, 2019 40.35 40.37 39.84 40.21 3,229,600 -0.24(-0.59%)
Jul 11, 2019 40.92 40.93 40.20 40.45 2,342,450 -0.68(-1.65%)
Jul 10, 2019 41.25 41.41 41.02 41.13 1,623,015 +0.39(+0.96%)
Jul 09, 2019 40.75 40.87 40.66 40.74 1,667,895 -0.09(-0.22%)
Jul 08, 2019 40.75 40.86 40.60 40.83 2,090,199 -0.11(-0.27%)
Jul 05, 2019 41.62 41.67 40.90 40.94 2,811,600 -1.05(-2.50%)
Jul 03, 2019 41.96 42.15 41.83 41.99 1,818,900 +0.28(+0.67%)
Jul 02, 2019 41.35 41.76 41.31 41.71 2,521,176 +0.29(+0.70%)
Jul 01, 2019 41.65 41.65 41.24 41.42 3,033,708 +0.14(+0.34%)
Jun 28, 2019 41.49 41.49 41.10 41.28 2,304,800 +0.29(+0.71%)
Jun 27, 2019 40.86 41.17 40.86 40.99 1,683,755 +0.02(+0.05%)
Jun 26, 2019 41.23 41.24 40.76 40.97 1,737,945 -0.43(-1.04%)
Jun 25, 2019 41.63 41.70 41.23 41.40 1,382,075 -0.09(-0.22%)
Jun 24, 2019 41.53 41.64 41.31 41.49 1,940,007 +0.13(+0.31%)
Jun 21, 2019 41.08 41.42 40.66 41.36 2,701,700 -0.25(-0.60%)
Jun 20, 2019 41.92 42.08 41.52 41.61 3,353,210 -0.07(-0.17%)
Jun 19, 2019 41.18 41.75 41.15 41.68 3,027,085 +0.73(+1.78%)
Jun 18, 2019 40.59 41.03 40.51 40.95 3,258,487 +0.97(+2.43%)
Jun 17, 2019 39.56 40.13 39.55 39.98 1,864,150 +0.31(+0.78%)
Jun 14, 2019 39.68 39.96 39.62 39.67 1,477,800 -0.24(-0.60%)
Jun 13, 2019 39.81 40.01 39.60 39.91 2,020,009 -0.02(-0.05%)
Jun 12, 2019 39.52 39.98 39.52 39.93 2,507,327 +0.54(+1.37%)
Jun 11, 2019 39.69 39.74 39.30 39.39 2,378,056 -0.20(-0.51%)
Jun 10, 2019 39.16 39.72 39.08 39.59 2,928,916 +0.57(+1.46%)
Jun 07, 2019 39.19 39.27 38.88 39.02 2,070,800 +0.19(+0.49%)
Jun 06, 2019 38.81 39.14 38.73 38.83 2,259,520 +0.47(+1.23%)
Jun 05, 2019 38.44 38.56 38.28 38.36 2,097,303 -0.23(-0.60%)
Jun 04, 2019 38.43 38.66 38.19 38.59 3,415,353 +0.69(+1.82%)
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.