Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 52.97 53.74 52.84 53.23 702,226 +0.18(+0.34%)
Jul 30, 2019 52.48 53.12 52.37 53.05 447,289 +0.33(+0.63%)
Jul 29, 2019 52.74 52.99 52.63 52.72 530,572 -0.03(-0.06%)
Jul 26, 2019 52.56 52.91 52.23 52.75 501,200 +0.43(+0.82%)
Jul 25, 2019 52.55 52.78 52.04 52.32 723,810 -0.26(-0.49%)
Jul 24, 2019 53.74 53.85 52.43 52.58 1,001,433 -1.28(-2.38%)
Jul 23, 2019 54.04 54.68 53.30 53.86 932,229 +0.05(+0.09%)
Jul 22, 2019 53.54 54.13 53.32 53.81 611,002 +0.26(+0.49%)
Jul 19, 2019 54.68 54.94 53.55 53.55 402,700 -0.99(-1.82%)
Jul 18, 2019 53.64 54.61 53.50 54.54 507,291 +0.90(+1.68%)
Jul 17, 2019 53.88 54.22 53.42 53.64 403,834 -0.20(-0.37%)
Jul 16, 2019 53.12 54.15 53.08 53.84 501,210 +0.71(+1.34%)
Jul 15, 2019 53.27 53.40 52.68 53.13 302,148 +0.06(+0.11%)
Jul 12, 2019 52.60 53.14 52.44 53.07 765,500 +0.44(+0.84%)
Jul 11, 2019 52.72 52.91 52.48 52.63 312,123 -0.10(-0.19%)
Jul 10, 2019 52.98 53.09 52.50 52.73 461,638 -0.15(-0.28%)
Jul 09, 2019 52.93 53.15 52.47 52.88 547,248 -0.12(-0.23%)
Jul 08, 2019 52.50 53.19 52.40 53.00 717,516 +0.30(+0.57%)
Jul 05, 2019 52.79 52.88 52.22 52.70 702,500 -0.20(-0.38%)
Jul 03, 2019 52.88 53.61 52.88 52.90 635,200 -0.04(-0.08%)
Jul 02, 2019 52.45 53.05 52.24 52.94 481,312 +0.49(+0.93%)
Jul 01, 2019 52.42 53.01 52.33 52.45 623,932 +0.36(+0.69%)
Jun 28, 2019 52.49 52.78 51.94 52.09 2,608,600 -0.46(-0.88%)
Jun 27, 2019 50.64 52.58 50.52 52.55 1,636,141 +1.95(+3.85%)
Jun 26, 2019 52.80 52.80 50.08 50.60 1,418,605 -2.39(-4.51%)
Jun 25, 2019 53.08 53.49 52.95 52.99 573,363 -0.12(-0.23%)
Jun 24, 2019 53.53 53.67 52.95 53.11 445,760 -0.34(-0.64%)
Jun 21, 2019 53.58 53.95 53.18 53.45 776,800 -0.12(-0.22%)
Jun 20, 2019 54.00 54.05 53.42 53.57 681,869 -0.30(-0.56%)
Jun 19, 2019 53.49 53.87 53.25 53.87 638,698 +0.22(+0.41%)
Jun 18, 2019 53.91 54.17 53.46 53.65 396,357 -0.18(-0.33%)
Jun 17, 2019 53.92 54.14 53.73 53.83 535,038 +0.13(+0.24%)
Jun 14, 2019 54.46 54.46 53.44 53.70 373,700 -0.65(-1.20%)
Jun 13, 2019 54.14 54.45 53.86 54.35 363,133 +0.23(+0.42%)
Jun 12, 2019 53.77 54.54 53.69 54.12 662,379 +0.62(+1.16%)
Jun 11, 2019 54.00 54.30 53.26 53.50 367,961 -0.50(-0.93%)
Jun 10, 2019 53.81 54.48 53.64 54.00 565,877 +0.37(+0.69%)
Jun 07, 2019 53.78 54.17 53.52 53.63 721,300 +0.17(+0.32%)
Jun 06, 2019 54.03 54.10 53.43 53.46 588,310 -0.58(-1.07%)
Jun 05, 2019 53.35 54.10 53.28 54.04 583,072 +0.87(+1.64%)
Jun 04, 2019 52.93 53.33 52.34 53.17 1,286,258 +0.27(+0.51%)
Jun 03, 2019 54.12 54.19 52.55 52.90 839,315 -1.10(-2.04%)
May 31, 2019 53.78 54.41 53.56 54.00 612,500 +0.19(+0.35%)
May 30, 2019 53.64 54.24 53.59 53.81 490,709 +0.32(+0.60%)
May 29, 2019 52.89 53.60 52.61 53.49 315,020 +0.27(+0.51%)
May 28, 2019 53.57 53.86 53.21 53.22 351,022 -0.24(-0.45%)
May 24, 2019 53.71 54.10 53.30 53.46 347,200 +0.01(+0.02%)
May 23, 2019 54.15 54.35 53.29 53.45 483,797 -0.75(-1.38%)
May 22, 2019 54.26 54.60 54.11 54.20 327,292 -0.06(-0.11%)
May 21, 2019 54.08 54.51 54.01 54.26 434,082 +0.27(+0.50%)
May 20, 2019 54.29 54.48 53.90 53.99 513,042 -0.53(-0.97%)
May 17, 2019 54.27 55.35 54.27 54.52 421,500 +0.03(+0.06%)
May 16, 2019 54.28 55.05 54.04 54.49 546,638 +0.49(+0.91%)
May 15, 2019 53.67 54.40 53.51 54.00 869,440 +0.04(+0.07%)
May 14, 2019 53.16 54.19 53.12 53.96 868,681 +0.96(+1.81%)
May 13, 2019 53.05 53.98 52.71 53.00 560,512 -0.57(-1.06%)
May 10, 2019 52.68 53.79 52.51 53.57 877,100 +0.78(+1.48%)
May 09, 2019 51.80 52.88 51.52 52.79 653,427 +0.81(+1.56%)
May 08, 2019 52.36 53.82 51.51 51.98 1,441,170 -1.82(-3.38%)
May 07, 2019 52.27 56.50 51.71 53.80 3,168,704 +4.44(+9.00%)
May 06, 2019 48.66 49.64 48.54 49.36 839,223 +0.15(+0.30%)
May 03, 2019 49.01 49.34 48.75 49.21 396,200 +0.50(+1.03%)
May 02, 2019 48.85 49.08 48.46 48.71 419,565 -0.16(-0.33%)
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.