Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 47.95 47.95 47.45 47.52 11,834 -0.08(-0.16%)
Aug 29, 2019 47.54 47.85 47.26 47.60 30,138 +0.49(+1.03%)
Aug 28, 2019 46.95 47.26 46.89 47.11 13,341 +0.26(+0.55%)
Aug 27, 2019 47.41 47.41 46.72 46.85 7,209 -0.25(-0.54%)
Aug 26, 2019 46.93 48.32 46.77 47.11 14,391 +0.74(+1.59%)
Aug 23, 2019 47.40 47.40 46.37 46.37 29,791 -1.06(-2.24%)
Aug 22, 2019 47.67 47.68 47.11 47.43 54,480 -0.09(-0.19%)
Aug 21, 2019 47.60 47.71 47.19 47.52 10,246 +0.31(+0.66%)
Aug 20, 2019 47.79 47.79 47.10 47.21 27,433 -0.20(-0.43%)
Aug 19, 2019 47.95 47.95 47.20 47.41 39,375 +0.39(+0.84%)
Aug 16, 2019 46.78 47.03 46.51 47.02 12,304 +0.71(+1.54%)
Aug 15, 2019 46.57 46.57 45.93 46.30 28,219 +0.07(+0.15%)
Aug 14, 2019 47.19 47.19 46.20 46.23 18,566 -1.32(-2.77%)
Aug 13, 2019 46.96 47.85 46.86 47.55 10,722 +0.75(+1.60%)
Aug 12, 2019 47.48 48.59 46.29 46.80 13,835 -0.66(-1.38%)
Aug 09, 2019 47.85 47.85 47.16 47.46 7,587 -0.32(-0.67%)
Aug 08, 2019 47.83 47.98 47.12 47.78 53,815 +0.89(+1.90%)
Aug 07, 2019 46.59 47.28 46.06 46.89 36,682 +0.04(+0.08%)
Aug 06, 2019 46.53 46.89 46.40 46.85 34,327 +0.67(+1.46%)
Aug 05, 2019 47.39 47.39 45.97 46.18 36,516 -1.46(-3.05%)
Aug 02, 2019 47.96 47.96 47.37 47.63 11,689 -0.32(-0.66%)
Aug 01, 2019 48.56 50.24 47.89 47.95 20,257 -0.44(-0.91%)
Jul 31, 2019 49.07 49.07 48.18 48.39 19,375 -0.42(-0.86%)
Jul 30, 2019 48.79 48.97 48.60 48.81 11,893 -0.17(-0.36%)
Jul 29, 2019 49.12 49.12 48.87 48.99 10,255 -0.03(-0.06%)
Jul 26, 2019 48.85 49.02 48.81 49.02 9,125 +0.37(+0.77%)
Jul 25, 2019 48.96 48.96 48.63 48.64 6,626 -0.26(-0.53%)
Jul 24, 2019 48.80 48.92 48.66 48.90 6,902 +0.13(+0.27%)
Jul 23, 2019 48.85 50.16 48.47 48.77 47,948 +0.32(+0.66%)
Jul 22, 2019 48.51 48.58 48.36 48.45 20,056 +0.09(+0.18%)
Jul 19, 2019 48.87 48.87 48.36 48.36 11,850 -0.14(-0.28%)
Jul 18, 2019 48.45 48.59 48.22 48.50 29,302 +0.05(+0.10%)
Jul 17, 2019 48.78 48.78 48.40 48.45 24,784 -0.12(-0.24%)
Jul 16, 2019 49.25 49.25 48.41 48.57 8,649 -0.14(-0.30%)
Jul 15, 2019 48.96 48.96 48.57 48.71 18,525 +0.01(+0.02%)
Jul 12, 2019 49.01 49.01 48.45 48.70 19,579 +0.21(+0.43%)
Jul 11, 2019 48.72 48.72 48.30 48.50 32,803 +0.07(+0.15%)
Jul 10, 2019 48.51 48.58 48.29 48.42 14,258 +0.23(+0.48%)
Jul 09, 2019 48.18 48.19 47.91 48.19 7,554 +0.06(+0.12%)
Jul 08, 2019 48.11 48.15 47.94 48.13 8,198 -0.06(-0.12%)
Jul 05, 2019 48.27 48.34 47.85 48.19 11,438 -0.15(-0.31%)
Jul 03, 2019 48.27 48.37 48.13 48.34 5,667 +0.33(+0.70%)
Jul 02, 2019 48.79 48.79 47.72 48.01 35,620 +0.18(+0.37%)
Jul 01, 2019 47.75 48.19 47.69 47.83 14,338 +0.43(+0.90%)
Jun 28, 2019 47.44 47.49 47.28 47.41 5,667 +0.06(+0.14%)
Jun 27, 2019 47.23 47.38 47.15 47.34 5,750 +0.19(+0.41%)
Jun 26, 2019 47.24 47.35 46.98 47.15 5,429 -0.08(-0.17%)
Jun 25, 2019 47.45 47.51 47.14 47.23 53,786 -0.23(-0.49%)
Jun 24, 2019 47.66 47.66 47.44 47.46 8,281 -0.04(-0.09%)
Jun 21, 2019 47.51 47.65 47.32 47.51 20,402 -0.02(-0.04%)
Jun 20, 2019 47.52 47.68 47.36 47.52 10,824 +0.31(+0.67%)
Jun 19, 2019 47.16 47.27 47.01 47.21 10,111 +0.19(+0.40%)
Jun 18, 2019 46.83 47.26 46.83 47.02 44,698 +0.37(+0.78%)
Jun 17, 2019 46.63 46.84 46.61 46.66 5,278 +0.05(+0.11%)
Jun 14, 2019 46.58 46.66 46.56 46.61 3,728 +0.02(+0.04%)
Jun 13, 2019 46.70 46.70 46.57 46.59 6,286 +0.11(+0.24%)
Jun 12, 2019 46.57 46.57 46.39 46.48 8,624 -0.03(-0.06%)
Jun 11, 2019 46.81 46.82 46.46 46.51 6,847 -0.10(-0.21%)
Jun 10, 2019 46.58 46.80 46.44 46.61 6,405 +0.16(+0.34%)
Jun 07, 2019 46.18 46.49 46.18 46.45 8,492 +0.53(+1.16%)
Jun 06, 2019 45.68 45.92 45.64 45.92 1,612 +0.31(+0.67%)
Jun 05, 2019 45.38 45.61 45.25 45.61 9,481 +0.35(+0.77%)
Jun 04, 2019 44.56 45.27 44.56 45.27 9,350 +0.99(+2.25%)
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.