Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 37.82 37.85 37.16 37.37 948,886 -0.42(-1.12%)
Jul 30, 2019 37.87 37.92 37.72 37.80 885,828 -0.17(-0.46%)
Jul 29, 2019 37.79 38.12 37.75 37.97 1,042,874 +0.22(+0.57%)
Jul 26, 2019 37.78 37.79 37.57 37.75 627,888 +0.04(+0.11%)
Jul 25, 2019 38.01 38.01 37.61 37.71 824,894 -0.20(-0.52%)
Jul 24, 2019 37.94 38.11 37.87 37.91 1,121,666 -0.17(-0.44%)
Jul 23, 2019 37.80 38.09 37.76 38.08 851,733 +0.25(+0.66%)
Jul 22, 2019 37.90 37.90 37.73 37.83 965,225 +0.03(+0.09%)
Jul 19, 2019 38.14 38.17 37.77 37.80 871,342 -0.41(-1.08%)
Jul 18, 2019 38.01 38.23 37.90 38.21 621,920 +0.22(+0.57%)
Jul 17, 2019 38.04 38.14 37.97 37.99 797,211 -0.02(-0.07%)
Jul 16, 2019 38.39 38.43 37.99 38.02 987,546 -0.37(-0.97%)
Jul 15, 2019 38.35 38.65 38.28 38.39 658,064 +0.04(+0.11%)
Jul 12, 2019 38.54 38.67 38.33 38.35 632,112 -0.02(-0.04%)
Jul 11, 2019 38.31 38.52 38.19 38.37 1,240,406 +0.18(+0.48%)
Jul 10, 2019 38.39 38.46 38.11 38.19 1,411,244 -0.02(-0.06%)
Jul 09, 2019 37.85 38.23 37.81 38.21 1,117,592 +0.26(+0.68%)
Jul 08, 2019 37.96 38.05 37.70 37.95 1,275,116 -0.34(-0.89%)
Jul 05, 2019 38.16 38.31 37.95 38.29 682,324 -0.06(-0.15%)
Jul 03, 2019 38.33 38.57 38.32 38.35 921,675 +0.19(+0.50%)
Jul 02, 2019 37.90 38.23 37.71 38.16 1,071,654 +0.53(+1.41%)
Jul 01, 2019 37.63 37.79 37.59 37.63 581,526 -0.05(-0.13%)
Jun 28, 2019 37.75 37.78 37.47 37.68 816,665 -0.10(-0.26%)
Jun 27, 2019 37.56 37.80 37.48 37.78 650,793 +0.26(+0.68%)
Jun 26, 2019 37.83 37.83 37.52 37.52 948,613 -0.19(-0.51%)
Jun 25, 2019 37.81 37.94 37.61 37.71 714,515 -0.04(-0.11%)
Jun 24, 2019 37.61 37.85 37.59 37.75 662,819 +0.17(+0.46%)
Jun 21, 2019 37.64 37.78 37.44 37.58 829,580 -0.20(-0.53%)
Jun 20, 2019 37.96 38.07 37.48 37.78 2,038,348 +0.08(+0.22%)
Jun 19, 2019 37.41 37.71 37.25 37.70 609,802 +0.39(+1.04%)
Jun 18, 2019 36.93 37.51 36.93 37.31 902,901 +0.60(+1.65%)
Jun 17, 2019 37.02 37.03 36.54 36.70 1,014,187 -0.28(-0.76%)
Jun 14, 2019 37.10 37.19 36.83 36.98 1,043,462 -0.22(-0.60%)
Jun 13, 2019 38.35 38.42 37.16 37.21 1,234,820 -1.14(-2.98%)
Jun 12, 2019 38.17 38.55 38.15 38.35 756,767 +0.14(+0.36%)
Jun 11, 2019 38.37 38.56 38.15 38.21 1,835,873 -0.09(-0.23%)
Jun 10, 2019 38.32 38.41 38.22 38.30 650,079 -0.02(-0.06%)
Jun 07, 2019 38.41 38.55 38.25 38.32 909,871 +0.16(+0.41%)
Jun 06, 2019 37.91 38.26 37.89 38.17 806,772 +0.42(+1.11%)
Jun 05, 2019 37.59 37.87 37.56 37.75 699,818 +0.31(+0.83%)
Jun 04, 2019 37.37 37.47 37.17 37.44 3,847,337 +0.29(+0.77%)
Jun 03, 2019 36.93 37.20 36.85 37.15 807,829 +0.32(+0.87%)
May 31, 2019 36.81 36.93 36.66 36.84 686,162 -0.10(-0.27%)
May 30, 2019 37.15 37.16 36.88 36.93 765,942 -0.10(-0.26%)
May 29, 2019 37.07 37.24 36.99 37.03 794,807 -0.10(-0.26%)
May 28, 2019 37.00 37.30 36.99 37.13 863,589 +0.07(+0.18%)
May 24, 2019 37.06 37.18 36.93 37.06 596,678 +0.12(+0.33%)
May 23, 2019 36.94 37.09 36.88 36.94 786,416 -0.20(-0.55%)
May 22, 2019 37.05 37.29 37.05 37.15 797,551 -0.06(-0.15%)
May 21, 2019 37.06 37.39 36.96 37.20 802,764 +0.34(+0.93%)
May 20, 2019 36.88 37.01 36.78 36.86 791,367 +0.02(+0.04%)
May 17, 2019 36.79 37.10 36.79 36.84 624,184 -0.10(-0.27%)
May 16, 2019 36.71 37.11 36.71 36.94 674,354 +0.29(+0.80%)
May 15, 2019 36.54 36.79 36.54 36.65 632,241 +0.06(+0.16%)
May 14, 2019 36.38 36.64 36.30 36.59 721,732 +0.25(+0.68%)
May 13, 2019 36.27 36.39 36.09 36.34 698,457 -0.12(-0.34%)
May 10, 2019 36.41 36.59 36.04 36.47 665,747 +0.08(+0.22%)
May 09, 2019 36.33 36.42 36.05 36.39 815,560 +0.11(+0.29%)
May 08, 2019 36.23 36.61 36.23 36.28 625,251 +0.02(+0.04%)
May 07, 2019 36.08 36.34 36.06 36.26 845,826 -0.07(-0.18%)
May 06, 2019 36.03 36.33 35.99 36.33 525,843 -0.01(-0.02%)
May 03, 2019 36.28 36.46 36.20 36.34 734,693 +0.02(+0.07%)
May 02, 2019 36.41 36.47 36.12 36.31 714,879 -0.21(-0.58%)
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.