Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 51.32 51.49 50.61 50.98 2,144,490 -0.28(-0.54%)
Jul 30, 2019 51.55 51.97 51.09 51.26 1,497,203 -0.32(-0.62%)
Jul 29, 2019 51.38 51.61 51.06 51.58 2,337,641 +0.40(+0.79%)
Jul 26, 2019 51.07 51.23 50.73 51.18 1,000,226 +0.12(+0.23%)
Jul 25, 2019 51.18 51.33 50.77 51.06 1,529,783 -0.13(-0.25%)
Jul 24, 2019 51.21 51.41 50.70 51.18 1,352,136 +0.05(+0.10%)
Jul 23, 2019 50.99 51.35 50.66 51.13 1,483,825 +0.08(+0.15%)
Jul 22, 2019 51.28 51.45 50.81 51.06 1,726,001 -0.18(-0.35%)
Jul 19, 2019 51.78 51.96 51.18 51.23 2,360,913 -0.61(-1.17%)
Jul 18, 2019 51.37 51.87 51.20 51.84 1,704,368 +0.41(+0.80%)
Jul 17, 2019 51.70 51.84 51.36 51.43 1,229,101 -0.03(-0.07%)
Jul 16, 2019 51.23 51.82 51.14 51.46 1,425,965 +0.07(+0.13%)
Jul 15, 2019 51.19 51.55 50.75 51.39 1,771,082 -0.13(-0.26%)
Jul 12, 2019 52.06 52.21 51.36 51.53 2,227,431 -0.35(-0.67%)
Jul 11, 2019 51.88 52.30 51.53 51.87 1,744,875 -0.12(-0.23%)
Jul 10, 2019 51.91 52.36 51.82 51.99 1,003,827 +0.20(+0.39%)
Jul 09, 2019 51.67 51.83 51.41 51.79 1,447,922 +0.13(+0.26%)
Jul 08, 2019 51.98 52.14 51.50 51.66 1,221,598 -0.20(-0.39%)
Jul 05, 2019 51.40 51.89 51.03 51.86 1,247,494 +0.14(+0.28%)
Jul 03, 2019 51.21 52.15 51.12 51.71 1,456,675 +0.60(+1.17%)
Jul 02, 2019 51.02 51.40 50.71 51.12 1,294,812 +0.41(+0.81%)
Jul 01, 2019 50.67 51.19 50.18 50.70 2,450,046 +0.01(+0.02%)
Jun 28, 2019 50.53 51.12 50.47 50.70 3,280,931 +0.07(+0.13%)
Jun 27, 2019 50.52 50.90 50.44 50.63 1,077,868 +0.35(+0.70%)
Jun 26, 2019 51.49 51.66 50.25 50.27 1,906,001 -1.42(-2.76%)
Jun 25, 2019 51.66 51.87 51.50 51.70 1,684,846 +0.13(+0.26%)
Jun 24, 2019 51.71 51.85 51.41 51.56 1,276,302 -0.05(-0.10%)
Jun 21, 2019 51.67 51.82 51.20 51.61 3,901,356 -0.06(-0.11%)
Jun 20, 2019 51.35 51.79 51.00 51.67 1,477,526 +0.35(+0.67%)
Jun 19, 2019 50.67 51.43 50.67 51.33 1,553,592 +0.45(+0.88%)
Jun 18, 2019 51.39 51.61 50.58 50.88 1,438,604 +0.09(+0.18%)
Jun 17, 2019 51.34 51.41 50.63 50.79 1,907,167 -0.35(-0.68%)
Jun 14, 2019 50.81 51.27 50.56 51.13 1,410,876 +0.42(+0.83%)
Jun 13, 2019 50.91 51.16 50.48 50.71 1,638,457 -0.18(-0.35%)
Jun 12, 2019 50.27 50.89 50.27 50.89 1,059,556 +0.92(+1.84%)
Jun 11, 2019 50.37 50.57 49.55 49.97 2,694,934 -0.46(-0.92%)
Jun 10, 2019 50.81 50.97 50.39 50.43 1,485,980 -0.54(-1.06%)
Jun 07, 2019 51.34 51.72 50.95 50.97 1,691,841 -0.03(-0.05%)
Jun 06, 2019 50.53 51.12 50.35 51.00 1,830,359 +0.46(+0.92%)
Jun 05, 2019 49.68 50.81 49.51 50.53 1,726,745 +1.11(+2.25%)
Jun 04, 2019 49.62 49.62 48.81 49.42 1,857,256 -0.32(-0.64%)
Jun 03, 2019 49.28 49.74 48.97 49.74 1,969,798 +0.74(+1.51%)
May 31, 2019 49.03 49.19 48.82 49.00 2,440,646 +0.15(+0.31%)
May 30, 2019 49.03 49.48 48.72 48.85 1,878,537 +0.00(+0.00%)
May 29, 2019 48.81 49.48 48.71 48.85 2,528,378 -0.29(-0.59%)
May 28, 2019 49.73 49.73 49.06 49.14 2,773,201 -0.53(-1.06%)
May 24, 2019 49.72 50.03 49.62 49.67 1,013,877 -0.03(-0.05%)
May 23, 2019 49.37 49.70 49.37 49.69 1,323,331 +0.38(+0.76%)
May 22, 2019 49.26 49.37 49.08 49.32 1,560,663 +0.19(+0.39%)
May 21, 2019 49.01 49.57 48.91 49.12 2,417,877 +0.07(+0.14%)
May 20, 2019 49.22 49.40 48.88 49.06 1,672,933 -0.02(-0.03%)
May 17, 2019 48.51 49.34 48.40 49.07 1,437,083 +0.28(+0.57%)
May 16, 2019 48.55 49.04 48.53 48.80 1,771,181 +0.13(+0.27%)
May 15, 2019 48.56 48.93 48.45 48.66 1,396,987 +0.16(+0.33%)
May 14, 2019 48.66 48.74 48.44 48.50 1,451,374 -0.31(-0.63%)
May 13, 2019 48.54 48.90 48.35 48.81 1,950,932 +0.23(+0.46%)
May 10, 2019 47.67 48.73 47.67 48.59 2,296,773 +0.99(+2.07%)
May 09, 2019 48.60 48.89 47.36 47.60 2,484,928 -0.14(-0.30%)
May 08, 2019 48.03 48.25 47.52 47.74 1,986,219 -0.42(-0.87%)
May 07, 2019 48.24 48.49 47.89 48.16 1,872,781 -0.05(-0.10%)
May 06, 2019 48.30 48.42 48.09 48.21 1,996,409 +0.06(+0.12%)
May 03, 2019 48.07 48.26 47.96 48.15 1,352,992 +0.05(+0.10%)
May 02, 2019 48.08 48.45 47.79 48.10 1,866,481 +0.09(+0.19%)
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.