Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.25 35.40 35.18 35.26 896,670 +0.06(+0.17%)
Aug 29, 2019 35.02 35.21 34.88 35.20 1,019,426 +0.24(+0.68%)
Aug 28, 2019 34.56 35.00 34.38 34.96 1,842,905 +0.49(+1.43%)
Aug 27, 2019 34.67 34.73 34.45 34.47 1,836,752 -0.06(-0.17%)
Aug 26, 2019 34.54 34.54 34.33 34.53 617,917 +0.11(+0.32%)
Aug 23, 2019 34.71 34.80 34.31 34.42 1,176,636 -0.29(-0.84%)
Aug 22, 2019 34.79 34.85 34.57 34.71 2,167,831 -0.03(-0.09%)
Aug 21, 2019 34.82 34.82 34.59 34.74 839,568 +0.12(+0.34%)
Aug 20, 2019 34.84 34.84 34.57 34.62 1,204,708 -0.28(-0.81%)
Aug 19, 2019 34.93 34.94 34.70 34.90 722,931 +0.07(+0.21%)
Aug 16, 2019 34.80 34.92 34.59 34.83 807,688 +0.24(+0.69%)
Aug 15, 2019 34.48 34.65 34.36 34.59 743,748 +0.09(+0.26%)
Aug 14, 2019 34.47 34.65 34.38 34.50 1,066,742 -0.22(-0.64%)
Aug 13, 2019 34.51 34.80 34.31 34.72 914,304 +0.31(+0.91%)
Aug 12, 2019 34.32 34.74 34.29 34.41 646,696 -0.18(-0.52%)
Aug 09, 2019 34.53 34.65 34.43 34.59 877,478 +0.04(+0.13%)
Aug 08, 2019 34.51 34.71 34.34 34.54 1,085,033 +0.04(+0.13%)
Aug 07, 2019 33.92 34.56 33.66 34.50 1,294,069 +0.38(+1.11%)
Aug 06, 2019 34.13 34.63 33.92 34.12 1,403,086 -0.14(-0.41%)
Aug 05, 2019 34.18 34.41 33.96 34.26 1,722,335 -0.12(-0.35%)
Aug 02, 2019 34.13 34.62 34.09 34.38 1,800,588 +0.16(+0.48%)
Aug 01, 2019 33.84 34.43 33.77 34.21 1,395,154 +0.60(+1.80%)
Jul 31, 2019 34.01 34.04 33.42 33.61 1,055,099 -0.38(-1.12%)
Jul 30, 2019 34.06 34.10 33.92 33.99 984,983 -0.16(-0.46%)
Jul 29, 2019 33.98 34.28 33.95 34.15 1,159,609 +0.19(+0.57%)
Jul 26, 2019 33.98 33.98 33.79 33.95 698,171 +0.04(+0.11%)
Jul 25, 2019 34.18 34.18 33.83 33.92 917,229 -0.18(-0.52%)
Jul 24, 2019 34.13 34.27 34.05 34.10 1,247,220 -0.15(-0.44%)
Jul 23, 2019 33.99 34.26 33.96 34.24 947,072 +0.22(+0.66%)
Jul 22, 2019 34.08 34.09 33.93 34.02 1,073,268 +0.03(+0.09%)
Jul 19, 2019 34.30 34.33 33.97 33.99 968,876 -0.37(-1.08%)
Jul 18, 2019 34.18 34.38 34.08 34.36 691,535 +0.19(+0.57%)
Jul 17, 2019 34.21 34.30 34.15 34.17 886,447 -0.02(-0.07%)
Jul 16, 2019 34.53 34.56 34.16 34.19 1,098,088 -0.34(-0.97%)
Jul 15, 2019 34.49 34.76 34.43 34.53 731,725 +0.04(+0.11%)
Jul 12, 2019 34.66 34.78 34.47 34.49 702,868 -0.01(-0.04%)
Jul 11, 2019 34.45 34.65 34.35 34.51 1,379,251 +0.16(+0.48%)
Jul 10, 2019 34.53 34.59 34.28 34.34 1,569,212 -0.02(-0.06%)
Jul 09, 2019 34.04 34.39 34.01 34.36 1,242,690 +0.23(+0.68%)
Jul 08, 2019 34.14 34.22 33.91 34.13 1,417,846 -0.31(-0.89%)
Jul 05, 2019 34.32 34.45 34.13 34.44 758,700 -0.05(-0.15%)
Jul 03, 2019 34.47 34.69 34.46 34.49 1,024,843 +0.17(+0.50%)
Jul 02, 2019 34.08 34.38 33.92 34.32 1,191,611 +0.48(+1.41%)
Jul 01, 2019 33.84 33.99 33.80 33.84 646,620 -0.04(-0.13%)
Jun 28, 2019 33.95 33.98 33.70 33.89 908,078 -0.09(-0.26%)
Jun 27, 2019 33.77 33.99 33.70 33.98 723,640 +0.23(+0.68%)
Jun 26, 2019 34.02 34.02 33.75 33.75 1,054,796 -0.17(-0.51%)
Jun 25, 2019 34.01 34.13 33.83 33.92 794,495 -0.04(-0.11%)
Jun 24, 2019 33.82 34.04 33.80 33.95 737,012 +0.16(+0.46%)
Jun 21, 2019 33.85 33.98 33.67 33.80 922,439 -0.18(-0.53%)
Jun 20, 2019 34.14 34.24 33.71 33.98 2,266,511 +0.07(+0.22%)
Jun 19, 2019 33.64 33.92 33.50 33.90 678,060 +0.35(+1.04%)
Jun 18, 2019 33.22 33.73 33.21 33.55 1,003,967 +0.54(+1.65%)
Jun 17, 2019 33.29 33.30 32.86 33.01 1,127,711 -0.25(-0.76%)
Jun 14, 2019 33.37 33.45 33.12 33.26 1,160,263 -0.20(-0.60%)
Jun 13, 2019 34.49 34.55 33.42 33.46 1,373,040 -1.03(-2.97%)
Jun 12, 2019 34.33 34.66 34.31 34.49 841,511 +0.12(+0.36%)
Jun 11, 2019 34.51 34.68 34.31 34.36 2,041,457 -0.08(-0.23%)
Jun 10, 2019 34.47 34.55 34.37 34.44 722,876 -0.02(-0.06%)
Jun 07, 2019 34.54 34.67 34.40 34.47 1,011,759 +0.14(+0.41%)
Jun 06, 2019 34.09 34.41 34.08 34.33 897,115 +0.38(+1.11%)
Jun 05, 2019 33.80 34.05 33.78 33.95 778,185 +0.28(+0.83%)
Jun 04, 2019 33.60 33.69 33.43 33.67 4,278,167 +0.26(+0.77%)
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.