Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 45.65 45.68 44.85 45.11 786,144 -0.51(-1.12%)
Jul 30, 2019 45.71 45.77 45.53 45.62 733,901 -0.21(-0.46%)
Jul 29, 2019 45.61 46.01 45.57 45.83 864,013 +0.26(+0.57%)
Jul 26, 2019 45.60 45.61 45.35 45.57 520,200 +0.05(+0.11%)
Jul 25, 2019 45.88 45.88 45.40 45.52 683,418 -0.24(-0.52%)
Jul 24, 2019 45.80 46.00 45.70 45.76 929,291 -0.20(-0.44%)
Jul 23, 2019 45.62 45.98 45.58 45.96 705,654 +0.30(+0.66%)
Jul 22, 2019 45.74 45.75 45.53 45.66 799,681 +0.04(+0.09%)
Jul 19, 2019 46.04 46.07 45.59 45.62 721,900 -0.50(-1.08%)
Jul 18, 2019 45.88 46.14 45.74 46.12 515,256 +0.26(+0.57%)
Jul 17, 2019 45.91 46.04 45.83 45.86 660,483 -0.03(-0.07%)
Jul 16, 2019 46.34 46.39 45.85 45.89 818,174 -0.45(-0.97%)
Jul 15, 2019 46.29 46.65 46.21 46.34 545,201 +0.05(+0.11%)
Jul 12, 2019 46.52 46.68 46.26 46.29 523,700 -0.02(-0.04%)
Jul 11, 2019 46.24 46.50 46.10 46.31 1,027,666 +0.22(+0.48%)
Jul 10, 2019 46.34 46.42 46.01 46.09 1,169,204 -0.03(-0.07%)
Jul 09, 2019 45.69 46.15 45.64 46.12 925,916 +0.31(+0.68%)
Jul 08, 2019 45.82 45.93 45.51 45.81 1,056,423 -0.41(-0.89%)
Jul 05, 2019 46.06 46.24 45.81 46.22 565,300 -0.07(-0.15%)
Jul 03, 2019 46.26 46.56 46.25 46.29 763,600 +0.23(+0.50%)
Jul 02, 2019 45.74 46.14 45.52 46.06 887,857 +0.64(+1.41%)
Jul 01, 2019 45.42 45.62 45.37 45.42 481,790 -0.06(-0.13%)
Jun 28, 2019 45.56 45.60 45.23 45.48 676,600 -0.12(-0.26%)
Jun 27, 2019 45.33 45.62 45.23 45.60 539,177 +0.31(+0.68%)
Jun 26, 2019 45.66 45.66 45.29 45.29 785,918 -0.23(-0.51%)
Jun 25, 2019 45.64 45.80 45.40 45.52 591,970 -0.05(-0.11%)
Jun 24, 2019 45.39 45.69 45.37 45.57 549,140 +0.21(+0.46%)
Jun 21, 2019 45.43 45.60 45.19 45.36 687,300 -0.24(-0.53%)
Jun 20, 2019 45.82 45.95 45.24 45.60 1,688,754 +0.10(+0.22%)
Jun 19, 2019 45.15 45.52 44.96 45.50 505,216 +0.47(+1.04%)
Jun 18, 2019 44.58 45.27 44.57 45.03 748,046 +0.73(+1.65%)
Jun 17, 2019 44.68 44.69 44.10 44.30 840,246 -0.34(-0.76%)
Jun 14, 2019 44.78 44.89 44.45 44.64 864,500 -0.27(-0.60%)
Jun 13, 2019 46.29 46.37 44.85 44.91 1,023,038 -1.97(-4.20%)
Jun 12, 2019 46.66 47.12 46.64 46.88 619,057 +0.17(+0.36%)
Jun 11, 2019 46.91 47.14 46.64 46.71 1,501,796 -0.11(-0.23%)
Jun 10, 2019 46.85 46.96 46.72 46.82 531,783 -0.03(-0.06%)
Jun 07, 2019 46.95 47.13 46.76 46.85 744,300 +0.19(+0.41%)
Jun 06, 2019 46.34 46.77 46.32 46.66 659,962 +0.51(+1.11%)
Jun 05, 2019 45.95 46.29 45.92 46.15 572,471 +0.38(+0.83%)
Jun 04, 2019 45.68 45.80 45.44 45.77 3,147,229 +0.35(+0.77%)
Jun 03, 2019 45.14 45.47 45.05 45.42 660,827 +0.39(+0.87%)
May 31, 2019 45.00 45.15 44.81 45.03 561,300 -0.12(-0.27%)
May 30, 2019 45.42 45.43 45.08 45.15 626,562 -0.12(-0.27%)
May 29, 2019 45.32 45.52 45.22 45.27 650,175 -0.12(-0.26%)
May 28, 2019 45.23 45.59 45.22 45.39 706,440 +0.08(+0.18%)
May 24, 2019 45.30 45.45 45.15 45.31 488,100 +0.15(+0.33%)
May 23, 2019 45.16 45.34 45.09 45.16 643,311 -0.25(-0.55%)
May 22, 2019 45.29 45.59 45.29 45.41 652,419 -0.07(-0.15%)
May 21, 2019 45.31 45.71 45.18 45.48 656,684 +0.42(+0.93%)
May 20, 2019 45.08 45.24 44.96 45.06 647,361 +0.02(+0.04%)
May 17, 2019 44.98 45.35 44.98 45.04 510,600 -0.12(-0.27%)
May 16, 2019 44.88 45.37 44.88 45.16 551,641 +0.36(+0.80%)
May 15, 2019 44.67 44.98 44.67 44.80 517,191 +0.07(+0.16%)
May 14, 2019 44.47 44.79 44.38 44.73 590,397 +0.30(+0.68%)
May 13, 2019 44.34 44.49 44.12 44.43 571,358 -0.15(-0.34%)
May 10, 2019 44.51 44.73 44.06 44.58 544,600 +0.10(+0.22%)
May 09, 2019 44.41 44.52 44.08 44.48 667,151 +0.13(+0.29%)
May 08, 2019 44.29 44.75 44.29 44.35 511,473 +0.02(+0.05%)
May 07, 2019 44.10 44.43 44.08 44.33 691,910 -0.08(-0.18%)
May 06, 2019 44.05 44.41 44.00 44.41 430,155 -0.01(-0.02%)
May 03, 2019 44.35 44.57 44.25 44.42 601,000 +0.03(+0.07%)
May 02, 2019 44.51 44.58 44.16 44.39 584,791 -0.26(-0.58%)
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.