Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 33.09 33.49 32.98 33.16 3,296,013 -0.43(-1.29%)
Jul 30, 2019 33.75 33.85 33.55 33.59 2,960,988 -0.29(-0.85%)
Jul 29, 2019 34.06 34.12 33.86 33.88 3,660,436 +0.22(+0.64%)
Jul 26, 2019 33.47 33.67 33.40 33.67 3,421,548 +0.30(+0.89%)
Jul 25, 2019 33.58 33.60 33.35 33.37 3,924,621 +0.09(+0.27%)
Jul 24, 2019 33.38 33.44 33.16 33.28 3,478,944 +0.09(+0.27%)
Jul 23, 2019 33.27 33.33 33.14 33.19 3,104,583 +0.15(+0.46%)
Jul 22, 2019 33.19 33.19 33.04 33.04 2,376,880 +0.14(+0.42%)
Jul 19, 2019 33.01 33.05 32.88 32.90 2,157,623 -0.36(-1.09%)
Jul 18, 2019 33.03 33.27 32.93 33.26 2,158,744 +0.22(+0.66%)
Jul 17, 2019 33.14 33.18 33.00 33.05 2,189,773 -0.03(-0.10%)
Jul 16, 2019 33.33 33.33 33.01 33.08 3,594,574 +0.22(+0.68%)
Jul 15, 2019 32.94 33.07 32.75 32.85 3,428,087 +0.39(+1.19%)
Jul 12, 2019 32.78 32.80 32.31 32.47 5,370,281 -0.41(-1.25%)
Jul 11, 2019 33.26 33.28 32.65 32.88 5,182,587 -0.14(-0.44%)
Jul 10, 2019 32.94 33.06 32.93 33.02 1,815,513 +0.29(+0.88%)
Jul 09, 2019 32.70 32.89 32.67 32.73 4,288,443 +0.18(+0.57%)
Jul 08, 2019 32.69 32.74 32.55 32.55 3,116,789 -0.27(-0.81%)
Jul 05, 2019 32.95 32.96 32.69 32.81 2,629,930 -0.39(-1.16%)
Jul 03, 2019 33.16 33.25 33.10 33.20 1,867,566 +0.33(+1.00%)
Jul 02, 2019 32.49 32.88 32.48 32.87 2,315,106 +0.39(+1.21%)
Jul 01, 2019 32.49 32.52 32.25 32.48 2,905,521 +0.33(+1.02%)
Jun 28, 2019 32.20 32.28 32.12 32.15 2,452,784 +0.05(+0.15%)
Jun 27, 2019 32.04 32.24 32.02 32.10 1,992,411 -0.14(-0.42%)
Jun 26, 2019 32.46 32.49 32.24 32.24 1,807,440 -0.40(-1.23%)
Jun 25, 2019 32.85 32.91 32.61 32.64 1,751,355 +0.03(+0.10%)
Jun 24, 2019 32.44 32.68 32.42 32.61 2,467,111 +0.26(+0.79%)
Jun 21, 2019 32.11 32.40 31.95 32.35 4,152,914 -0.11(-0.35%)
Jun 20, 2019 32.93 33.01 32.46 32.46 4,920,582 -0.47(-1.44%)
Jun 19, 2019 32.47 32.94 32.44 32.93 3,142,287 +0.63(+1.94%)
Jun 18, 2019 32.42 32.42 32.17 32.31 2,196,620 +0.23(+0.73%)
Jun 17, 2019 32.01 32.15 32.00 32.08 1,701,715 -0.15(-0.47%)
Jun 14, 2019 32.09 32.25 32.07 32.23 2,286,219 -0.01(-0.03%)
Jun 13, 2019 32.30 32.35 32.17 32.24 2,123,248 -0.14(-0.42%)
Jun 12, 2019 32.36 32.48 32.32 32.37 3,732,006 +0.31(+0.95%)
Jun 11, 2019 32.28 32.32 32.02 32.07 1,904,173 -0.16(-0.50%)
Jun 10, 2019 32.19 32.24 32.04 32.23 2,951,163 +0.26(+0.80%)
Jun 07, 2019 32.07 32.24 31.97 31.97 4,204,328 +0.66(+2.10%)
Jun 06, 2019 31.40 31.59 31.30 31.31 3,493,026 +0.25(+0.80%)
Jun 05, 2019 31.29 31.34 31.04 31.06 2,598,235 -0.18(-0.57%)
Jun 04, 2019 31.33 31.34 31.09 31.24 2,501,464 -0.12(-0.38%)
Jun 03, 2019 31.43 31.55 31.25 31.36 2,642,032 +0.32(+1.04%)
May 31, 2019 30.99 31.14 30.87 31.04 2,521,252 -0.08(-0.26%)
May 30, 2019 31.29 31.31 31.02 31.12 2,648,053 -0.11(-0.36%)
May 29, 2019 31.23 31.34 31.14 31.23 2,591,693 -0.24(-0.77%)
May 28, 2019 31.90 32.08 31.46 31.47 3,341,335 -0.80(-2.49%)
May 24, 2019 32.25 32.39 32.20 32.28 2,118,534 +0.15(+0.48%)
May 23, 2019 32.08 32.16 31.99 32.12 2,284,825 -0.17(-0.52%)
May 22, 2019 31.57 32.30 31.55 32.29 3,464,947 +0.65(+2.06%)
May 21, 2019 31.61 31.75 31.58 31.64 2,777,993 +0.00(+0.00%)
May 20, 2019 31.55 31.75 31.54 31.64 2,132,949 -0.06(-0.18%)
May 17, 2019 31.55 31.87 31.55 31.70 2,395,519 +0.10(+0.31%)
May 16, 2019 31.66 31.83 31.57 31.60 3,217,343 +0.20(+0.65%)
May 15, 2019 31.29 31.45 31.20 31.40 2,833,925 +0.29(+0.94%)
May 14, 2019 31.25 31.38 31.06 31.10 2,935,863 -0.10(-0.33%)
May 13, 2019 31.04 31.29 30.99 31.21 2,936,098 -0.15(-0.48%)
May 10, 2019 31.27 31.38 31.04 31.36 3,244,267 -0.10(-0.33%)
May 09, 2019 31.25 31.52 31.22 31.46 2,117,989 -0.06(-0.20%)
May 08, 2019 31.47 31.61 31.41 31.52 2,564,113 +0.12(+0.38%)
May 07, 2019 31.84 31.91 31.28 31.40 3,985,844 -0.75(-2.32%)
May 06, 2019 31.95 32.21 31.94 32.15 2,550,293 -0.17(-0.54%)
May 03, 2019 32.44 32.44 32.20 32.32 2,735,597 +0.23(+0.72%)
May 02, 2019 32.08 32.16 31.95 32.09 3,012,944 +0.04(+0.12%)
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.