Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 32.98 33.24 32.52 32.63 1,175,800 -0.12(-0.37%)
Aug 29, 2019 32.20 32.87 32.20 32.75 1,590,374 +0.93(+2.92%)
Aug 28, 2019 31.00 31.88 30.84 31.82 1,425,414 +0.68(+2.18%)
Aug 27, 2019 31.58 32.11 31.02 31.14 1,875,611 +0.08(+0.26%)
Aug 26, 2019 31.33 31.47 30.77 31.06 1,232,243 +0.18(+0.58%)
Aug 23, 2019 31.58 31.83 30.71 30.88 2,420,400 -0.92(-2.89%)
Aug 22, 2019 32.21 32.40 31.69 31.80 985,772 -0.26(-0.81%)
Aug 21, 2019 32.29 32.49 32.05 32.06 1,070,477 +0.31(+0.98%)
Aug 20, 2019 32.37 32.37 31.54 31.75 1,205,635 -0.77(-2.37%)
Aug 19, 2019 32.56 32.73 32.32 32.52 1,527,267 +0.52(+1.63%)
Aug 16, 2019 31.38 32.12 31.26 32.00 1,391,900 +0.92(+2.96%)
Aug 15, 2019 31.53 31.70 30.83 31.08 1,535,715 -0.42(-1.33%)
Aug 14, 2019 32.60 32.64 31.38 31.50 2,236,537 -1.74(-5.23%)
Aug 13, 2019 32.97 34.22 32.69 33.24 1,446,875 +0.22(+0.67%)
Aug 12, 2019 33.47 33.80 32.95 33.02 1,290,255 -0.79(-2.34%)
Aug 09, 2019 34.71 34.75 33.76 33.81 1,739,800 -1.17(-3.34%)
Aug 08, 2019 34.57 35.17 34.34 34.98 1,635,561 +0.57(+1.66%)
Aug 07, 2019 33.86 34.47 33.70 34.41 2,222,606 +0.05(+0.15%)
Aug 06, 2019 34.91 35.13 34.08 34.36 2,353,996 -0.10(-0.29%)
Aug 05, 2019 35.01 35.25 34.32 34.46 2,384,459 -1.38(-3.85%)
Aug 02, 2019 36.00 36.09 35.16 35.84 2,011,800 -0.41(-1.13%)
Aug 01, 2019 37.95 38.08 36.03 36.25 2,114,340 -1.55(-4.10%)
Jul 31, 2019 38.26 38.40 37.21 37.80 2,190,188 -0.28(-0.74%)
Jul 30, 2019 38.29 38.47 37.71 38.08 2,874,393 -0.77(-1.98%)
Jul 29, 2019 39.05 39.38 38.82 38.85 1,961,009 -0.31(-0.79%)
Jul 26, 2019 40.05 40.05 38.69 39.16 2,910,100 -1.41(-3.48%)
Jul 25, 2019 41.93 42.05 39.85 40.57 3,449,943 -1.91(-4.50%)
Jul 24, 2019 41.56 42.50 41.53 42.48 2,379,841 +0.80(+1.92%)
Jul 23, 2019 41.06 42.06 40.78 41.68 3,197,612 +1.70(+4.25%)
Jul 22, 2019 40.21 40.73 39.86 39.98 2,174,403 -0.06(-0.15%)
Jul 19, 2019 39.58 40.77 39.53 40.04 1,910,100 +0.69(+1.75%)
Jul 18, 2019 39.29 39.59 39.15 39.35 1,156,165 -0.13(-0.33%)
Jul 17, 2019 40.22 40.37 39.33 39.48 1,422,199 -0.91(-2.25%)
Jul 16, 2019 38.55 40.50 38.23 40.39 2,308,801 +0.67(+1.69%)
Jul 15, 2019 40.12 40.27 39.40 39.72 1,318,924 -0.25(-0.63%)
Jul 12, 2019 39.30 40.15 39.04 39.97 1,103,700 +0.95(+2.43%)
Jul 11, 2019 39.15 39.22 38.52 39.02 1,340,564 -0.21(-0.54%)
Jul 10, 2019 39.39 39.76 38.75 39.23 1,312,318 -0.07(-0.18%)
Jul 09, 2019 39.81 40.07 38.82 39.30 1,595,537 -0.96(-2.38%)
Jul 08, 2019 40.49 40.82 40.02 40.26 1,425,012 -0.51(-1.25%)
Jul 05, 2019 40.38 41.34 40.38 40.77 1,039,600 +0.08(+0.20%)
Jul 03, 2019 41.36 41.38 40.64 40.69 762,600 -0.40(-0.97%)
Jul 02, 2019 41.86 41.97 40.90 41.09 1,714,246 -0.86(-2.05%)
Jul 01, 2019 42.80 43.21 41.57 41.95 1,853,013 -0.03(-0.07%)
Jun 28, 2019 42.16 42.58 41.92 41.98 2,950,000 -0.15(-0.36%)
Jun 27, 2019 42.07 42.39 41.94 42.13 1,290,275 +0.54(+1.30%)
Jun 26, 2019 41.58 42.04 41.49 41.59 1,887,326 +0.10(+0.24%)
Jun 25, 2019 41.87 41.96 41.41 41.49 1,162,846 -0.21(-0.50%)
Jun 24, 2019 41.77 42.13 41.42 41.70 1,092,465 -0.31(-0.74%)
Jun 21, 2019 42.20 42.34 41.79 42.01 1,972,200 -0.21(-0.50%)
Jun 20, 2019 41.97 42.33 41.74 42.22 1,531,637 +0.78(+1.88%)
Jun 19, 2019 41.73 41.76 41.21 41.44 1,296,443 -0.02(-0.05%)
Jun 18, 2019 41.28 42.12 41.28 41.46 1,395,119 +0.43(+1.05%)
Jun 17, 2019 40.87 41.43 40.79 41.03 1,323,940 +0.08(+0.20%)
Jun 14, 2019 40.95 41.03 40.17 40.95 1,267,800 -0.16(-0.39%)
Jun 13, 2019 40.60 41.12 40.42 41.11 1,316,131 +0.53(+1.31%)
Jun 12, 2019 40.87 40.87 40.24 40.58 1,620,730 -0.34(-0.83%)
Jun 11, 2019 40.77 41.20 40.69 40.92 1,287,968 +0.59(+1.46%)
Jun 10, 2019 40.32 40.80 39.96 40.33 1,529,316 +0.56(+1.41%)
Jun 07, 2019 39.21 39.92 39.00 39.77 1,575,400 +0.82(+2.11%)
Jun 06, 2019 38.67 39.12 38.02 38.95 1,354,893 +0.13(+0.33%)
Jun 05, 2019 38.40 38.84 37.60 38.82 1,862,094 +0.48(+1.25%)
Jun 04, 2019 38.16 38.78 37.53 38.34 2,162,723 +1.32(+3.57%)
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.