Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 49.66 51.62 49.66 51.42 37,575 +1.37(+2.75%)
May 31, 2019 50.44 51.82 49.46 50.05 44,061 -1.57(-3.04%)
May 30, 2019 54.56 55.15 50.83 51.62 47,487 -2.94(-5.40%)
May 29, 2019 54.96 55.54 53.09 54.56 45,003 -1.18(-2.11%)
May 28, 2019 56.13 56.92 54.96 55.74 36,149 -0.39(-0.70%)
May 24, 2019 58.29 58.39 55.94 56.13 41,116 -1.96(-3.38%)
May 23, 2019 56.53 58.49 55.74 58.10 58,665 +1.18(+2.07%)
May 22, 2019 58.29 59.27 56.33 56.92 154,014 -1.57(-2.68%)
May 21, 2019 57.31 58.49 56.33 58.49 34,190 +1.57(+2.76%)
May 20, 2019 57.31 58.49 55.74 56.92 45,209 -0.98(-1.69%)
May 17, 2019 57.31 58.69 56.53 57.90 49,691 +0.00(+0.00%)
May 16, 2019 58.69 58.69 57.31 57.90 46,489 -0.39(-0.67%)
May 15, 2019 57.70 58.29 56.17 58.29 39,123 +0.79(+1.37%)
May 14, 2019 58.88 58.88 56.72 57.51 47,818 -0.79(-1.35%)
May 13, 2019 55.15 58.88 53.97 58.29 75,924 +2.16(+3.85%)
May 10, 2019 57.31 58.88 54.96 56.13 137,702 -0.39(-0.69%)
May 09, 2019 54.37 57.51 52.40 56.53 126,085 +4.32(+8.27%)
May 08, 2019 52.01 52.99 50.83 52.21 24,573 +0.39(+0.76%)
May 07, 2019 52.01 53.19 51.03 51.82 16,362 -1.18(-2.22%)
May 06, 2019 52.40 53.19 51.62 52.99 26,347 -0.20(-0.37%)
May 03, 2019 51.42 53.29 51.42 53.19 36,363 +1.96(+3.83%)
May 02, 2019 49.46 51.42 49.07 51.23 39,855 +1.57(+3.16%)
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.