Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 32.52 33.85 32.32 32.53 871,000 -0.11(-0.34%)
Jul 30, 2019 30.93 32.93 30.71 32.64 795,034 +1.31(+4.18%)
Jul 29, 2019 31.60 31.79 30.67 31.33 1,150,644 -0.53(-1.66%)
Jul 26, 2019 30.44 32.02 30.06 31.86 1,051,800 +1.47(+4.84%)
Jul 25, 2019 31.80 31.80 29.84 30.39 621,741 -1.04(-3.31%)
Jul 24, 2019 31.65 32.16 31.33 31.43 612,979 -0.20(-0.63%)
Jul 23, 2019 31.69 32.43 31.30 31.63 488,688 +0.01(+0.03%)
Jul 22, 2019 30.52 32.04 30.41 31.62 734,649 +1.33(+4.39%)
Jul 19, 2019 29.92 30.42 29.50 30.29 495,100 +0.38(+1.27%)
Jul 18, 2019 30.25 30.61 29.35 29.91 471,480 -0.34(-1.12%)
Jul 17, 2019 30.99 31.39 30.08 30.25 531,922 -0.90(-2.89%)
Jul 16, 2019 30.72 31.84 30.39 31.15 411,903 +0.29(+0.94%)
Jul 15, 2019 31.89 32.32 30.41 30.86 647,783 -0.93(-2.93%)
Jul 12, 2019 31.46 31.99 30.60 31.79 771,800 +0.38(+1.21%)
Jul 11, 2019 31.89 32.38 31.31 31.41 322,941 -0.51(-1.60%)
Jul 10, 2019 31.45 32.89 30.89 31.92 606,066 -0.05(-0.16%)
Jul 09, 2019 31.83 32.24 31.24 31.97 384,185 -0.05(-0.16%)
Jul 08, 2019 31.69 32.22 31.59 32.02 330,271 +0.05(+0.16%)
Jul 05, 2019 31.66 32.13 31.62 31.97 201,600 +0.12(+0.38%)
Jul 03, 2019 31.69 32.07 31.00 31.85 357,000 +0.15(+0.47%)
Jul 02, 2019 33.69 33.69 31.29 31.70 835,477 -1.96(-5.84%)
Jul 01, 2019 34.10 34.64 33.59 33.66 336,322 +0.12(+0.37%)
Jun 28, 2019 32.83 33.84 32.83 33.54 836,200 +0.76(+2.32%)
Jun 27, 2019 32.29 32.87 32.00 32.78 592,280 +0.51(+1.58%)
Jun 26, 2019 31.75 32.89 31.75 32.27 471,079 +0.84(+2.67%)
Jun 25, 2019 30.88 31.83 30.06 31.43 836,700 +0.20(+0.64%)
Jun 24, 2019 32.03 32.12 31.05 31.23 471,590 -0.96(-2.98%)
Jun 21, 2019 31.86 32.41 31.47 32.19 949,100 +0.34(+1.07%)
Jun 20, 2019 31.92 32.75 31.51 31.85 822,834 +0.38(+1.21%)
Jun 19, 2019 31.83 31.93 31.01 31.47 609,013 -0.34(-1.07%)
Jun 18, 2019 31.27 32.34 31.20 31.81 363,892 +0.58(+1.86%)
Jun 17, 2019 30.91 31.97 30.70 31.23 348,410 +0.18(+0.58%)
Jun 14, 2019 31.90 31.98 31.03 31.05 507,000 -1.00(-3.12%)
Jun 13, 2019 31.08 32.35 30.91 32.05 706,525 +1.45(+4.74%)
Jun 12, 2019 31.89 31.89 30.14 30.60 388,819 -1.47(-4.58%)
Jun 11, 2019 32.52 33.11 31.86 32.07 427,741 -0.15(-0.47%)
Jun 10, 2019 32.78 32.95 32.10 32.22 641,126 -0.56(-1.71%)
Jun 07, 2019 32.56 32.95 31.90 32.78 558,000 +0.34(+1.05%)
Jun 06, 2019 32.09 33.05 31.91 32.44 804,277 +0.44(+1.37%)
Jun 05, 2019 32.08 32.14 31.12 32.00 466,660 -0.13(-0.40%)
Jun 04, 2019 31.78 32.69 31.55 32.13 580,173 +0.62(+1.97%)
Jun 03, 2019 31.08 31.80 30.98 31.51 759,415 +0.50(+1.61%)
May 31, 2019 31.40 31.70 30.86 31.01 515,900 -0.98(-3.06%)
May 30, 2019 31.94 32.58 31.77 31.99 906,442 +0.22(+0.69%)
May 29, 2019 31.12 31.92 31.01 31.77 525,796 -0.01(-0.03%)
May 28, 2019 31.02 32.03 30.91 31.78 561,869 +0.91(+2.95%)
May 24, 2019 32.51 32.76 30.79 30.87 831,700 -1.45(-4.49%)
May 23, 2019 32.44 32.59 31.53 32.32 438,835 -0.72(-2.18%)
May 22, 2019 33.87 34.12 32.15 33.04 610,237 -1.09(-3.19%)
May 21, 2019 34.33 35.26 33.94 34.13 561,168 -0.43(-1.24%)
May 20, 2019 34.00 35.25 33.44 34.56 616,144 +0.13(+0.38%)
May 17, 2019 36.17 36.42 33.96 34.43 681,200 -2.16(-5.90%)
May 16, 2019 37.51 37.75 36.30 36.59 552,883 -0.83(-2.22%)
May 15, 2019 36.54 37.49 36.29 37.42 283,368 +0.46(+1.24%)
May 14, 2019 37.12 37.78 36.69 36.96 771,471 +0.07(+0.19%)
May 13, 2019 37.24 37.84 35.84 36.89 278,684 -0.98(-2.59%)
May 10, 2019 38.04 38.39 37.41 37.87 396,500 -0.41(-1.07%)
May 09, 2019 38.17 38.92 38.07 38.28 299,411 -0.24(-0.62%)
May 08, 2019 38.74 39.00 38.20 38.52 432,085 -0.14(-0.36%)
May 07, 2019 39.58 40.03 38.43 38.66 229,294 -1.63(-4.05%)
May 06, 2019 39.87 40.62 39.43 40.29 523,594 -0.15(-0.37%)
May 03, 2019 39.54 40.55 39.22 40.44 360,000 +1.28(+3.27%)
May 02, 2019 38.48 39.42 37.96 39.16 537,527 +0.27(+0.69%)
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.