Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 31.34 31.46 30.48 30.97 2,673,570 -0.23(-0.74%)
Jul 30, 2019 31.37 31.51 30.89 31.20 3,508,782 -0.63(-1.98%)
Jul 29, 2019 31.99 32.26 31.80 31.83 2,393,811 -0.25(-0.79%)
Jul 26, 2019 32.81 32.81 31.69 32.08 3,552,369 -1.16(-3.48%)
Jul 25, 2019 34.35 34.45 32.65 33.23 4,211,358 -1.56(-4.50%)
Jul 24, 2019 34.05 34.82 34.02 34.80 2,905,080 +0.66(+1.92%)
Jul 23, 2019 33.64 34.46 33.41 34.14 3,903,336 +1.39(+4.25%)
Jul 22, 2019 32.94 33.37 32.65 32.75 2,654,301 -0.05(-0.15%)
Jul 19, 2019 32.42 33.40 32.38 32.80 2,331,666 +0.57(+1.75%)
Jul 18, 2019 32.19 32.43 32.07 32.24 1,411,334 -0.11(-0.33%)
Jul 17, 2019 32.95 33.07 32.22 32.34 1,736,083 -0.75(-2.25%)
Jul 16, 2019 31.58 33.18 31.32 33.09 2,818,362 +0.55(+1.69%)
Jul 15, 2019 32.87 32.99 32.28 32.54 1,610,015 -0.20(-0.63%)
Jul 12, 2019 32.19 32.89 31.98 32.74 1,347,290 +0.78(+2.43%)
Jul 11, 2019 32.07 32.13 31.56 31.97 1,636,431 -0.17(-0.54%)
Jul 10, 2019 32.27 32.57 31.74 32.14 1,601,951 -0.06(-0.18%)
Jul 09, 2019 32.61 32.83 31.80 32.19 1,947,677 -0.79(-2.38%)
Jul 08, 2019 33.17 33.44 32.78 32.98 1,739,517 -0.42(-1.25%)
Jul 05, 2019 33.08 33.87 33.08 33.40 1,269,043 +0.07(+0.20%)
Jul 03, 2019 33.88 33.90 33.29 33.33 930,908 -0.33(-0.97%)
Jul 02, 2019 34.29 34.38 33.51 33.66 2,092,586 -0.70(-2.05%)
Jul 01, 2019 35.06 35.40 34.05 34.37 2,261,979 -0.02(-0.07%)
Jun 28, 2019 34.54 34.88 34.34 34.39 3,601,076 -0.12(-0.36%)
Jun 27, 2019 34.46 34.73 34.36 34.51 1,575,043 +0.44(+1.30%)
Jun 26, 2019 34.06 34.44 33.99 34.07 2,303,865 +0.08(+0.24%)
Jun 25, 2019 34.30 34.37 33.92 33.99 1,419,490 -0.17(-0.50%)
Jun 24, 2019 34.22 34.51 33.93 34.16 1,333,576 -0.25(-0.74%)
Jun 21, 2019 34.57 34.68 34.23 34.41 2,407,471 -0.17(-0.50%)
Jun 20, 2019 34.38 34.68 34.20 34.59 1,869,674 +0.64(+1.88%)
Jun 19, 2019 34.19 34.21 33.76 33.95 1,582,572 -0.02(-0.05%)
Jun 18, 2019 33.82 34.50 33.82 33.96 1,703,026 +0.35(+1.05%)
Jun 17, 2019 33.48 33.94 33.42 33.61 1,616,138 +0.07(+0.20%)
Jun 14, 2019 33.55 33.61 32.91 33.55 1,547,608 -0.13(-0.39%)
Jun 13, 2019 33.26 33.69 33.11 33.68 1,606,606 +0.43(+1.31%)
Jun 12, 2019 33.48 33.48 32.96 33.24 1,978,431 -0.28(-0.83%)
Jun 11, 2019 33.40 33.75 33.33 33.52 1,572,227 +0.48(+1.46%)
Jun 10, 2019 33.03 33.42 32.74 33.04 1,866,841 +0.46(+1.41%)
Jun 07, 2019 32.12 32.70 31.95 32.58 1,923,096 +0.67(+2.11%)
Jun 06, 2019 31.68 32.04 31.15 31.91 1,653,922 +0.11(+0.33%)
Jun 05, 2019 31.46 31.82 30.80 31.80 2,273,065 +0.39(+1.25%)
Jun 04, 2019 31.26 31.77 30.74 31.41 2,640,044 +1.08(+3.57%)
Jun 03, 2019 29.07 30.47 28.94 30.33 3,258,674 +1.26(+4.34%)
May 31, 2019 29.15 29.70 28.77 29.07 3,049,195 -0.94(-3.14%)
May 30, 2019 30.14 30.37 29.67 30.01 2,555,446 +0.56(+1.91%)
May 29, 2019 29.50 29.58 28.94 29.44 2,330,953 -0.29(-0.96%)
May 28, 2019 29.19 29.80 29.15 29.73 2,922,901 +0.65(+2.24%)
May 24, 2019 29.27 29.48 29.03 29.08 1,594,623 +0.14(+0.48%)
May 23, 2019 28.51 28.99 28.09 28.94 2,354,754 +0.13(+0.45%)
May 22, 2019 29.77 29.89 28.81 28.81 1,928,169 -1.22(-4.07%)
May 21, 2019 29.53 30.13 29.43 30.03 2,614,997 +0.71(+2.42%)
May 20, 2019 29.09 29.50 28.83 29.32 2,716,938 -0.26(-0.88%)
May 17, 2019 29.63 30.03 29.49 29.58 1,735,333 -0.32(-1.06%)
May 16, 2019 30.17 30.33 29.75 29.90 1,957,684 -0.28(-0.92%)
May 15, 2019 29.40 30.29 28.93 30.18 2,725,444 +0.37(+1.23%)
May 14, 2019 30.06 30.36 29.75 29.81 1,759,986 -0.06(-0.19%)
May 13, 2019 30.53 30.62 29.84 29.87 2,064,508 -1.53(-4.86%)
May 10, 2019 31.25 31.48 30.70 31.39 1,174,824 -0.08(-0.26%)
May 09, 2019 31.39 31.57 30.85 31.48 1,811,012 -0.66(-2.06%)
May 08, 2019 32.46 32.67 32.13 32.14 1,352,357 -0.31(-0.96%)
May 07, 2019 32.73 32.86 32.17 32.45 1,420,660 -0.79(-2.38%)
May 06, 2019 32.63 33.33 32.17 33.24 1,437,709 -0.45(-1.33%)
May 03, 2019 33.48 33.75 33.24 33.69 967,928 +0.37(+1.10%)
May 02, 2019 33.44 33.58 33.00 33.32 1,908,396 -0.17(-0.51%)
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.