Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2019 51.34 51.34 0 +0.00(+0.00%)
Aug 28, 2019 51.36 51.37 51.33 51.34 785,594 +0.01(+0.02%)
Aug 27, 2019 51.39 51.41 51.33 51.33 2,256,413 +0.02(+0.04%)
Aug 26, 2019 51.32 51.34 51.31 51.31 135,853 +0.01(+0.02%)
Aug 23, 2019 51.30 51.35 51.30 51.30 321,900 -0.01(-0.02%)
Aug 22, 2019 51.32 51.34 51.29 51.31 332,146 +0.05(+0.10%)
Aug 21, 2019 51.27 51.28 51.26 51.26 159,606 -0.01(-0.02%)
Aug 20, 2019 51.25 51.27 51.25 51.27 298,379 +0.01(+0.02%)
Aug 19, 2019 51.26 51.28 51.25 51.26 172,046 +0.01(+0.02%)
Aug 16, 2019 51.25 51.26 51.24 51.25 441,000 +0.01(+0.02%)
Aug 15, 2019 51.23 51.26 51.23 51.24 396,448 +0.01(+0.02%)
Aug 14, 2019 51.22 51.25 51.21 51.23 819,063 -0.01(-0.02%)
Aug 13, 2019 51.22 51.26 51.22 51.24 568,833 -0.01(-0.02%)
Aug 12, 2019 51.18 51.26 51.17 51.25 590,142 +0.08(+0.16%)
Aug 09, 2019 51.21 51.22 51.13 51.17 883,300 -0.04(-0.08%)
Aug 08, 2019 51.22 51.22 51.18 51.21 301,212 +0.00(+0.00%)
Aug 07, 2019 51.14 51.22 51.13 51.21 462,388 +0.04(+0.08%)
Aug 06, 2019 51.17 51.17 51.13 51.17 725,260 +0.02(+0.04%)
Aug 05, 2019 51.15 51.17 51.10 51.15 944,062 -0.02(-0.04%)
Aug 02, 2019 51.17 51.20 51.10 51.17 540,900 +0.00(+0.00%)
Aug 01, 2019 51.21 51.22 51.13 51.17 664,798 +0.00(+0.00%)
Jul 31, 2019 51.22 51.25 51.14 51.17 1,003,227 -0.04(-0.08%)
Jul 30, 2019 51.20 51.30 51.18 51.21 862,107 +0.08(+0.16%)
Jul 29, 2019 51.10 51.15 50.98 51.13 378,728 +0.03(+0.06%)
Jul 26, 2019 51.20 51.20 51.08 51.10 373,800 +0.03(+0.06%)
Jul 25, 2019 51.00 51.15 50.96 51.07 709,869 +0.15(+0.29%)
Jul 24, 2019 51.00 51.06 50.92 50.92 981,943 -0.10(-0.20%)
Jul 23, 2019 50.93 51.09 50.90 51.02 993,644 +0.12(+0.24%)
Jul 22, 2019 51.10 51.10 50.88 50.90 672,875 -0.15(-0.29%)
Jul 19, 2019 50.80 51.13 50.80 51.05 1,165,800 +0.26(+0.51%)
Jul 18, 2019 50.80 50.89 50.73 50.79 721,535 -0.01(-0.02%)
Jul 17, 2019 50.80 50.85 50.76 50.80 528,571 +0.01(+0.02%)
Jul 16, 2019 50.85 50.90 50.76 50.79 1,093,347 -0.05(-0.10%)
Jul 15, 2019 50.85 50.95 50.79 50.84 467,431 -0.06(-0.12%)
Jul 12, 2019 50.93 50.95 50.85 50.90 387,200 +0.02(+0.04%)
Jul 11, 2019 50.87 50.96 50.80 50.88 664,131 +0.01(+0.02%)
Jul 10, 2019 50.82 50.90 50.76 50.87 433,345 +0.00(+0.00%)
Jul 09, 2019 50.75 50.87 50.67 50.87 540,529 +0.21(+0.41%)
Jul 08, 2019 50.71 50.89 50.49 50.66 589,641 -0.03(-0.06%)
Jul 05, 2019 50.70 50.80 50.64 50.69 809,000 +0.04(+0.08%)
Jul 03, 2019 50.66 50.74 50.59 50.65 808,700 +0.00(+0.00%)
Jul 02, 2019 50.66 50.79 50.40 50.65 1,317,012 +0.13(+0.26%)
Jul 01, 2019 50.75 51.10 50.52 50.52 1,431,504 -0.27(-0.53%)
Jun 28, 2019 50.90 50.96 50.67 50.79 2,821,400 -0.13(-0.26%)
Jun 27, 2019 50.60 50.99 50.51 50.92 9,812,512 -0.73(-1.41%)
Jun 26, 2019 50.82 51.92 50.70 51.65 283,567 +0.83(+1.63%)
Jun 25, 2019 50.67 51.18 50.35 50.82 181,575 -0.01(-0.02%)
Jun 24, 2019 51.90 52.39 50.66 50.83 195,822 -1.01(-1.95%)
Jun 21, 2019 51.29 51.97 50.50 51.84 269,000 +0.37(+0.72%)
Jun 20, 2019 51.96 51.96 50.78 51.47 326,469 -0.31(-0.60%)
Jun 19, 2019 51.77 52.07 51.35 51.78 352,360 -0.18(-0.35%)
Jun 18, 2019 51.56 52.53 51.46 51.96 141,544 +0.92(+1.80%)
Jun 17, 2019 52.65 52.65 50.75 51.04 211,427 -1.70(-3.22%)
Jun 14, 2019 52.44 52.93 52.12 52.74 202,000 +0.17(+0.32%)
Jun 13, 2019 52.85 53.61 52.08 52.57 217,166 -0.19(-0.36%)
Jun 12, 2019 52.21 52.83 51.91 52.76 180,620 +0.75(+1.44%)
Jun 11, 2019 51.81 52.45 51.60 52.01 246,795 +0.48(+0.93%)
Jun 10, 2019 51.75 52.47 51.26 51.53 558,899 +0.03(+0.06%)
Jun 07, 2019 51.33 51.82 51.04 51.50 234,700 +0.44(+0.86%)
Jun 06, 2019 50.82 51.30 50.54 51.06 402,573 +0.06(+0.12%)
Jun 05, 2019 50.00 51.96 50.00 51.00 212,796 +1.02(+2.04%)
Jun 04, 2019 50.34 50.57 49.45 49.98 287,002 +0.25(+0.50%)
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.