Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 52.68 53.33 52.50 52.60 131,344 +0.04(+0.08%)
Sep 27, 2019 52.50 52.72 51.88 52.56 129,827 +0.19(+0.36%)
Sep 26, 2019 52.42 52.77 52.26 52.37 194,496 +0.26(+0.50%)
Sep 25, 2019 51.42 52.17 51.41 52.11 123,159 -0.76(-1.44%)
Sep 24, 2019 52.99 53.54 52.72 52.87 177,226 -0.13(-0.25%)
Sep 23, 2019 52.87 53.43 52.47 53.00 173,698 +0.50(+0.95%)
Sep 20, 2019 52.50 53.09 52.25 52.50 298,955 +0.00(+0.00%)
Sep 19, 2019 52.60 53.00 52.48 52.50 115,536 +0.01(+0.02%)
Sep 18, 2019 52.95 53.12 52.09 52.49 113,434 -0.36(-0.68%)
Sep 17, 2019 52.52 52.95 52.52 52.85 136,725 +0.33(+0.63%)
Sep 16, 2019 52.50 52.86 51.57 52.52 179,393 -0.23(-0.44%)
Sep 13, 2019 51.32 52.80 51.01 52.75 335,052 +1.83(+3.59%)
Sep 12, 2019 50.59 51.36 50.37 50.92 161,088 +0.38(+0.75%)
Sep 11, 2019 50.70 50.76 50.25 50.54 250,977 -0.09(-0.18%)
Sep 10, 2019 50.97 50.97 50.00 50.63 176,067 -0.46(-0.90%)
Sep 09, 2019 50.71 51.19 50.29 51.09 171,673 +0.42(+0.83%)
Sep 06, 2019 50.93 51.15 50.60 50.67 111,379 -0.26(-0.51%)
Sep 05, 2019 50.75 51.23 50.51 50.93 136,056 +0.42(+0.83%)
Sep 04, 2019 49.85 50.57 49.79 50.51 126,370 +0.45(+0.90%)
Sep 03, 2019 50.00 50.33 49.75 50.06 145,327 -0.34(-0.67%)
Aug 30, 2019 50.40 50.40 50.40 0 +0.37(+0.74%)
Aug 29, 2019 49.88 50.34 49.76 50.03 129,614 +0.30(+0.60%)
Aug 28, 2019 49.42 49.83 49.26 49.73 81,415 +0.30(+0.61%)
Aug 27, 2019 49.36 49.49 49.01 49.43 167,605 +0.25(+0.51%)
Aug 26, 2019 48.98 49.46 48.90 49.18 172,954 +0.14(+0.29%)
Aug 23, 2019 49.18 49.50 48.88 49.04 221,306 -0.17(-0.35%)
Aug 22, 2019 49.34 49.48 49.21 49.21 130,222 -0.08(-0.16%)
Aug 21, 2019 49.28 49.42 48.98 49.29 208,840 +0.12(+0.24%)
Aug 20, 2019 49.69 49.94 49.09 49.17 138,525 -0.81(-1.62%)
Aug 19, 2019 49.25 50.51 48.80 49.98 221,310 +0.76(+1.54%)
Aug 16, 2019 48.85 49.55 48.85 49.22 286,832 +0.37(+0.76%)
Aug 15, 2019 49.27 49.71 48.73 48.85 453,478 -0.55(-1.11%)
Aug 14, 2019 50.16 50.49 49.17 49.40 494,338 -1.20(-2.37%)
Aug 13, 2019 50.53 51.56 50.19 50.60 395,866 -0.86(-1.67%)
Aug 12, 2019 50.90 52.18 50.89 51.46 326,100 +0.33(+0.65%)
Aug 09, 2019 50.75 51.24 50.71 51.13 189,006 +0.29(+0.57%)
Aug 08, 2019 50.75 51.32 50.45 50.84 221,522 +0.25(+0.49%)
Aug 07, 2019 50.77 50.77 49.28 50.59 329,562 -0.44(-0.86%)
Aug 06, 2019 52.24 52.24 50.19 51.03 441,659 -1.24(-2.37%)
Aug 02, 2019 52.27 52.27 52.27 0 +0.32(+0.62%)
Aug 01, 2019 48.69 52.54 48.61 51.95 774,870 +3.24(+6.65%)
Jul 31, 2019 46.69 49.95 46.66 48.71 652,617 +3.71(+8.24%)
Jul 30, 2019 44.41 45.15 44.01 45.00 179,365 +0.50(+1.12%)
Jul 29, 2019 44.25 44.75 44.25 44.50 84,663 +0.22(+0.50%)
Jul 26, 2019 44.07 44.32 43.75 44.28 91,520 +0.36(+0.82%)
Jul 25, 2019 44.64 44.64 43.68 43.92 167,618 -0.42(-0.95%)
Jul 24, 2019 44.06 44.60 43.90 44.34 234,286 +0.34(+0.77%)
Jul 23, 2019 44.43 44.59 43.94 44.00 97,814 -0.24(-0.54%)
Jul 22, 2019 44.75 44.75 44.20 44.24 92,932 -0.26(-0.58%)
Jul 19, 2019 44.60 44.92 44.45 44.50 71,432 +0.06(+0.14%)
Jul 18, 2019 44.32 44.65 44.32 44.44 78,316 +0.02(+0.05%)
Jul 17, 2019 44.35 44.55 44.31 44.42 153,711 +0.07(+0.16%)
Jul 16, 2019 44.42 44.75 44.32 44.35 74,994 -0.06(-0.14%)
Jul 15, 2019 44.71 44.84 44.16 44.41 76,964 -0.24(-0.54%)
Jul 12, 2019 44.46 44.74 44.01 44.65 142,078 +0.25(+0.56%)
Jul 11, 2019 44.44 44.46 44.02 44.40 119,717 +0.11(+0.25%)
Jul 10, 2019 44.40 44.98 44.25 44.29 183,244 -0.01(-0.02%)
Jul 09, 2019 43.59 44.49 43.37 44.30 215,190 +1.22(+2.83%)
Jul 08, 2019 43.29 43.29 42.74 43.08 69,203 -0.36(-0.83%)
Jul 05, 2019 43.13 43.57 42.80 43.44 96,309 +0.15(+0.35%)
Jul 04, 2019 43.60 43.60 43.03 43.29 40,254 -0.15(-0.35%)
Jul 03, 2019 42.82 43.70 42.68 43.44 173,194 +0.74(+1.73%)
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.