Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 55.94 56.53 53.97 56.53 29,301 +0.79(+1.41%)
Aug 29, 2019 55.54 56.92 55.45 55.74 26,815 +0.79(+1.43%)
Aug 28, 2019 53.97 56.13 53.97 54.96 26,192 +0.59(+1.08%)
Aug 27, 2019 55.74 56.13 53.58 54.37 34,904 -0.98(-1.77%)
Aug 26, 2019 55.54 56.04 54.17 55.35 31,757 +0.59(+1.08%)
Aug 23, 2019 57.31 58.29 54.76 54.76 41,885 -3.34(-5.74%)
Aug 22, 2019 58.29 58.88 56.33 58.10 78,817 +0.20(+0.34%)
Aug 21, 2019 56.72 58.49 55.90 57.90 33,658 +1.77(+3.15%)
Aug 20, 2019 55.74 56.62 54.37 56.13 43,329 +0.39(+0.70%)
Aug 19, 2019 56.13 56.72 55.54 55.74 36,263 +0.20(+0.35%)
Aug 16, 2019 54.76 55.74 53.58 55.54 31,252 +1.18(+2.17%)
Aug 15, 2019 52.99 54.56 51.62 54.37 35,415 +0.98(+1.84%)
Aug 14, 2019 52.01 54.56 51.91 53.39 57,850 -0.20(-0.37%)
Aug 13, 2019 52.40 53.97 51.62 53.58 106,535 +0.59(+1.11%)
Aug 12, 2019 50.64 53.58 50.25 52.99 49,330 +2.36(+4.65%)
Aug 09, 2019 50.44 51.03 47.30 50.64 51,622 -0.39(-0.77%)
Aug 08, 2019 44.16 52.21 43.96 51.03 106,669 +8.05(+18.72%)
Aug 07, 2019 45.14 45.53 42.79 42.98 56,474 -2.94(-6.41%)
Aug 06, 2019 43.57 46.12 42.79 45.93 35,668 +3.34(+7.83%)
Aug 05, 2019 44.75 45.53 41.81 42.59 58,414 -3.73(-8.05%)
Aug 02, 2019 48.09 48.48 45.53 46.32 35,761 -1.96(-4.07%)
Aug 01, 2019 47.69 49.85 47.69 48.28 36,995 +0.98(+2.07%)
Jul 31, 2019 48.68 50.83 47.30 47.30 49,440 -1.57(-3.21%)
Jul 30, 2019 47.30 49.26 46.71 48.87 28,778 +1.18(+2.47%)
Jul 29, 2019 47.30 47.89 45.93 47.69 29,839 +0.59(+1.25%)
Jul 26, 2019 45.14 47.30 45.14 47.10 37,967 +1.96(+4.35%)
Jul 25, 2019 47.10 47.10 44.75 45.14 42,518 -1.96(-4.17%)
Jul 24, 2019 47.10 47.32 45.73 47.10 27,899 +0.20(+0.42%)
Jul 23, 2019 48.68 48.68 46.52 46.91 36,441 -0.98(-2.05%)
Jul 22, 2019 48.28 49.07 47.30 47.89 27,018 -0.39(-0.81%)
Jul 19, 2019 49.66 50.93 48.09 48.28 42,252 -1.37(-2.77%)
Jul 18, 2019 49.66 50.05 48.09 49.66 46,598 +0.00(+0.00%)
Jul 17, 2019 50.44 50.64 48.28 49.66 49,624 -0.59(-1.17%)
Jul 16, 2019 49.66 50.83 49.07 50.25 95,764 +0.39(+0.79%)
Jul 15, 2019 52.80 53.19 49.66 49.85 58,002 -2.94(-5.58%)
Jul 12, 2019 53.78 53.78 52.21 52.80 32,215 -0.78(-1.47%)
Jul 11, 2019 53.58 54.17 52.40 53.58 34,323 +0.00(+0.00%)
Jul 10, 2019 53.97 55.15 52.80 53.58 43,736 +0.00(+0.00%)
Jul 09, 2019 52.40 53.78 51.23 53.58 56,254 +2.55(+5.00%)
Jul 08, 2019 52.99 53.78 51.03 51.03 53,539 -1.77(-3.35%)
Jul 05, 2019 53.78 53.78 51.82 52.80 51,530 -1.57(-2.89%)
Jul 03, 2019 54.76 55.35 53.58 54.37 21,342 -0.79(-1.42%)
Jul 02, 2019 57.11 57.70 53.78 55.15 49,850 -2.55(-4.42%)
Jul 01, 2019 58.88 59.47 56.92 57.70 38,883 -1.18(-2.00%)
Jun 28, 2019 58.29 59.96 57.41 58.88 126,671 +0.98(+1.69%)
Jun 27, 2019 57.70 58.88 56.53 57.90 38,124 +0.20(+0.34%)
Jun 26, 2019 59.67 60.45 57.31 57.70 132,489 -1.96(-3.29%)
Jun 25, 2019 59.47 60.84 58.88 59.67 233,744 +0.00(+0.00%)
Jun 24, 2019 59.08 60.06 58.69 59.67 73,153 +0.78(+1.33%)
Jun 21, 2019 57.90 58.88 57.70 58.88 65,577 +0.39(+0.67%)
Jun 20, 2019 57.90 58.98 57.59 58.49 43,517 +0.59(+1.02%)
Jun 19, 2019 57.31 58.10 56.92 57.90 35,783 +0.59(+1.03%)
Jun 18, 2019 56.92 58.10 56.53 57.31 38,006 +0.79(+1.39%)
Jun 17, 2019 52.40 57.31 52.40 56.53 62,025 +4.32(+8.27%)
Jun 14, 2019 53.58 53.97 52.21 52.21 23,564 -1.37(-2.56%)
Jun 13, 2019 52.40 53.97 51.82 53.58 24,061 +1.18(+2.25%)
Jun 12, 2019 52.80 53.58 51.48 52.40 22,162 +0.20(+0.38%)
Jun 11, 2019 54.37 54.76 51.03 52.21 28,685 -2.16(-3.97%)
Jun 10, 2019 53.39 54.76 52.99 54.37 24,623 +1.37(+2.59%)
Jun 07, 2019 52.60 53.19 51.23 52.99 23,411 +0.78(+1.50%)
Jun 06, 2019 52.80 52.99 51.03 52.21 24,201 -0.78(-1.48%)
Jun 05, 2019 54.96 54.96 52.60 52.99 33,194 -1.37(-2.53%)
Jun 04, 2019 52.01 54.37 51.23 54.37 34,795 +2.94(+5.73%)
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.