Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 31.19 31.30 30.33 30.81 2,686,956 -0.23(-0.74%)
Jul 30, 2019 31.21 31.36 30.74 31.04 3,526,350 -0.63(-1.98%)
Jul 29, 2019 31.83 32.10 31.64 31.67 2,405,796 -0.25(-0.79%)
Jul 26, 2019 32.65 32.65 31.53 31.92 3,570,156 -1.15(-3.48%)
Jul 25, 2019 34.18 34.28 32.48 33.07 4,232,444 -1.56(-4.50%)
Jul 24, 2019 33.88 34.64 33.85 34.63 2,919,626 +0.65(+1.92%)
Jul 23, 2019 33.47 34.28 33.24 33.97 3,922,880 +1.39(+4.25%)
Jul 22, 2019 32.78 33.20 32.49 32.59 2,667,591 -0.05(-0.15%)
Jul 19, 2019 32.26 33.23 32.22 32.64 2,343,340 +0.56(+1.75%)
Jul 18, 2019 32.03 32.27 31.91 32.07 1,418,401 -0.11(-0.33%)
Jul 17, 2019 32.78 32.91 32.05 32.18 1,744,775 -0.74(-2.25%)
Jul 16, 2019 31.42 33.01 31.16 32.92 2,832,473 +0.55(+1.69%)
Jul 15, 2019 32.70 32.82 32.12 32.38 1,618,076 -0.20(-0.63%)
Jul 12, 2019 32.03 32.73 31.82 32.58 1,354,036 +0.77(+2.43%)
Jul 11, 2019 31.91 31.97 31.40 31.81 1,644,624 -0.17(-0.54%)
Jul 10, 2019 32.11 32.41 31.59 31.98 1,609,972 -0.06(-0.18%)
Jul 09, 2019 32.45 32.66 31.64 32.03 1,957,429 -0.78(-2.38%)
Jul 08, 2019 33.00 33.27 32.62 32.82 1,748,226 -0.42(-1.25%)
Jul 05, 2019 32.91 33.70 32.91 33.23 1,275,397 +0.07(+0.20%)
Jul 03, 2019 33.71 33.73 33.13 33.17 935,569 -0.33(-0.97%)
Jul 02, 2019 34.12 34.21 33.34 33.49 2,103,063 -0.70(-2.05%)
Jul 01, 2019 34.89 35.22 33.88 34.19 2,273,305 -0.02(-0.07%)
Jun 28, 2019 34.37 34.71 34.17 34.22 3,619,106 -0.12(-0.36%)
Jun 27, 2019 34.29 34.55 34.19 34.34 1,582,929 +0.44(+1.30%)
Jun 26, 2019 33.89 34.27 33.82 33.90 2,315,401 +0.08(+0.24%)
Jun 25, 2019 34.13 34.20 33.75 33.82 1,426,597 -0.17(-0.50%)
Jun 24, 2019 34.05 34.34 33.76 33.99 1,340,253 -0.25(-0.74%)
Jun 21, 2019 34.40 34.51 34.06 34.24 2,419,525 -0.17(-0.50%)
Jun 20, 2019 34.21 34.50 34.03 34.41 1,879,036 +0.64(+1.88%)
Jun 19, 2019 34.01 34.04 33.59 33.78 1,590,496 -0.02(-0.05%)
Jun 18, 2019 33.65 34.33 33.65 33.79 1,711,553 +0.35(+1.05%)
Jun 17, 2019 33.31 33.77 33.25 33.44 1,624,230 +0.07(+0.20%)
Jun 14, 2019 33.38 33.44 32.74 33.38 1,555,356 -0.13(-0.39%)
Jun 13, 2019 33.09 33.52 32.95 33.51 1,614,650 +0.43(+1.31%)
Jun 12, 2019 33.31 33.31 32.80 33.08 1,988,336 -0.28(-0.83%)
Jun 11, 2019 33.23 33.58 33.17 33.35 1,580,099 +0.48(+1.46%)
Jun 10, 2019 32.87 33.26 32.57 32.87 1,876,188 +0.46(+1.41%)
Jun 07, 2019 31.96 32.54 31.79 32.42 1,932,725 +0.67(+2.11%)
Jun 06, 2019 31.52 31.88 30.99 31.75 1,662,203 +0.11(+0.33%)
Jun 05, 2019 31.30 31.66 30.65 31.64 2,284,446 +0.39(+1.25%)
Jun 04, 2019 31.10 31.61 30.59 31.25 2,653,262 +1.08(+3.57%)
Jun 03, 2019 28.92 30.32 28.80 30.18 3,274,990 +1.26(+4.34%)
May 31, 2019 29.00 29.55 28.63 28.92 3,064,462 -0.92(-3.09%)
May 30, 2019 29.97 30.20 29.51 29.84 2,569,668 +0.56(+1.91%)
May 29, 2019 29.34 29.42 28.78 29.28 2,343,926 -0.28(-0.96%)
May 28, 2019 29.03 29.63 28.99 29.57 2,939,168 +0.65(+2.24%)
May 24, 2019 29.10 29.31 28.87 28.92 1,603,498 +0.14(+0.48%)
May 23, 2019 28.35 28.83 27.93 28.78 2,367,859 +0.13(+0.45%)
May 22, 2019 29.61 29.73 28.65 28.65 1,938,900 -1.22(-4.07%)
May 21, 2019 29.36 29.96 29.27 29.87 2,629,551 +0.71(+2.42%)
May 20, 2019 28.92 29.33 28.67 29.16 2,732,059 -0.26(-0.88%)
May 17, 2019 29.47 29.87 29.32 29.42 1,744,990 -0.32(-1.06%)
May 16, 2019 30.00 30.16 29.58 29.74 1,968,579 -0.28(-0.92%)
May 15, 2019 29.24 30.13 28.77 30.01 2,740,613 +0.37(+1.23%)
May 14, 2019 29.89 30.19 29.59 29.65 1,769,781 -0.06(-0.19%)
May 13, 2019 30.36 30.45 29.68 29.70 2,075,998 -1.52(-4.86%)
May 10, 2019 31.07 31.31 30.53 31.22 1,181,363 -0.08(-0.26%)
May 09, 2019 31.21 31.39 30.68 31.30 1,821,091 -0.66(-2.06%)
May 08, 2019 32.28 32.49 31.95 31.96 1,359,883 -0.31(-0.96%)
May 07, 2019 32.55 32.68 32.00 32.27 1,428,566 -0.79(-2.38%)
May 06, 2019 32.45 33.14 31.99 33.05 1,445,711 -0.45(-1.33%)
May 03, 2019 33.30 33.57 33.05 33.50 973,314 +0.37(+1.10%)
May 02, 2019 33.26 33.40 32.82 33.14 1,919,017 -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.