Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 31.35 31.46 30.49 30.97 2,673,250 -0.23(-0.74%)
Jul 30, 2019 31.37 31.52 30.90 31.20 3,508,361 -0.63(-1.98%)
Jul 29, 2019 31.99 32.26 31.81 31.83 2,393,524 -0.25(-0.79%)
Jul 26, 2019 32.81 32.81 31.69 32.08 3,551,944 -1.16(-3.48%)
Jul 25, 2019 34.35 34.45 32.65 33.24 4,210,853 -1.56(-4.50%)
Jul 24, 2019 34.05 34.82 34.03 34.80 2,904,732 +0.66(+1.92%)
Jul 23, 2019 33.64 34.46 33.41 34.15 3,902,868 +1.39(+4.25%)
Jul 22, 2019 32.94 33.37 32.66 32.76 2,653,983 -0.05(-0.15%)
Jul 19, 2019 32.43 33.40 32.39 32.80 2,331,386 +0.57(+1.75%)
Jul 18, 2019 32.19 32.44 32.08 32.24 1,411,165 -0.11(-0.33%)
Jul 17, 2019 32.95 33.07 32.22 32.35 1,735,875 -0.75(-2.25%)
Jul 16, 2019 31.58 33.18 31.32 33.09 2,818,024 +0.55(+1.69%)
Jul 15, 2019 32.87 32.99 32.28 32.54 1,609,822 -0.20(-0.63%)
Jul 12, 2019 32.20 32.89 31.99 32.75 1,347,129 +0.78(+2.43%)
Jul 11, 2019 32.08 32.13 31.56 31.97 1,636,235 -0.17(-0.54%)
Jul 10, 2019 32.27 32.58 31.75 32.14 1,601,759 -0.06(-0.18%)
Jul 09, 2019 32.62 32.83 31.81 32.20 1,947,444 -0.79(-2.38%)
Jul 08, 2019 33.17 33.44 32.79 32.98 1,739,308 -0.42(-1.25%)
Jul 05, 2019 33.08 33.87 33.08 33.40 1,268,891 +0.07(+0.20%)
Jul 03, 2019 33.89 33.90 33.30 33.34 930,797 -0.33(-0.97%)
Jul 02, 2019 34.30 34.39 33.51 33.66 2,092,335 -0.70(-2.05%)
Jul 01, 2019 35.07 35.40 34.06 34.37 2,261,708 -0.02(-0.07%)
Jun 28, 2019 34.54 34.89 34.34 34.39 3,600,644 -0.12(-0.36%)
Jun 27, 2019 34.47 34.73 34.36 34.52 1,574,854 +0.44(+1.30%)
Jun 26, 2019 34.07 34.44 33.99 34.07 2,303,589 +0.08(+0.24%)
Jun 25, 2019 34.30 34.38 33.93 33.99 1,419,320 -0.17(-0.50%)
Jun 24, 2019 34.22 34.52 33.94 34.16 1,333,416 -0.25(-0.74%)
Jun 21, 2019 34.57 34.69 34.24 34.42 2,407,183 -0.17(-0.50%)
Jun 20, 2019 34.39 34.68 34.20 34.59 1,869,450 +0.64(+1.88%)
Jun 19, 2019 34.19 34.21 33.76 33.95 1,582,383 -0.02(-0.05%)
Jun 18, 2019 33.82 34.51 33.82 33.97 1,702,822 +0.35(+1.05%)
Jun 17, 2019 33.48 33.94 33.42 33.62 1,615,944 +0.07(+0.20%)
Jun 14, 2019 33.55 33.62 32.91 33.55 1,547,422 -0.13(-0.39%)
Jun 13, 2019 33.26 33.69 33.12 33.68 1,606,413 +0.43(+1.31%)
Jun 12, 2019 33.48 33.48 32.97 33.25 1,978,193 -0.28(-0.83%)
Jun 11, 2019 33.40 33.75 33.34 33.53 1,572,038 +0.48(+1.46%)
Jun 10, 2019 33.03 33.43 32.74 33.04 1,866,617 +0.46(+1.41%)
Jun 07, 2019 32.12 32.71 31.95 32.58 1,922,866 +0.67(+2.11%)
Jun 06, 2019 31.68 32.05 31.15 31.91 1,653,724 +0.11(+0.34%)
Jun 05, 2019 31.46 31.82 30.81 31.81 2,272,792 +0.39(+1.25%)
Jun 04, 2019 31.26 31.77 30.75 31.41 2,639,727 +1.08(+3.57%)
Jun 03, 2019 29.07 30.48 28.95 30.33 3,258,284 +1.26(+4.34%)
May 31, 2019 29.15 29.70 28.77 29.07 3,048,830 -0.94(-3.14%)
May 30, 2019 30.14 30.37 29.68 30.01 2,555,140 +0.56(+1.91%)
May 29, 2019 29.51 29.58 28.94 29.45 2,330,674 -0.29(-0.96%)
May 28, 2019 29.20 29.80 29.15 29.73 2,922,550 +0.65(+2.24%)
May 24, 2019 29.27 29.48 29.03 29.08 1,594,432 +0.14(+0.48%)
May 23, 2019 28.51 28.99 28.09 28.94 2,354,472 +0.13(+0.45%)
May 22, 2019 29.77 29.90 28.81 28.81 1,927,938 -1.22(-4.07%)
May 21, 2019 29.53 30.13 29.43 30.04 2,614,684 +0.71(+2.42%)
May 20, 2019 29.09 29.50 28.84 29.33 2,716,612 -0.26(-0.88%)
May 17, 2019 29.64 30.04 29.49 29.59 1,735,125 -0.32(-1.06%)
May 16, 2019 30.17 30.33 29.75 29.91 1,957,449 -0.28(-0.92%)
May 15, 2019 29.41 30.30 28.93 30.18 2,725,118 +0.37(+1.23%)
May 14, 2019 30.06 30.36 29.76 29.82 1,759,775 -0.06(-0.19%)
May 13, 2019 30.53 30.62 29.84 29.87 2,064,260 -1.53(-4.86%)
May 10, 2019 31.25 31.49 30.70 31.40 1,174,683 -0.08(-0.26%)
May 09, 2019 31.39 31.57 30.85 31.48 1,810,795 -0.66(-2.06%)
May 08, 2019 32.46 32.67 32.13 32.14 1,352,195 -0.31(-0.96%)
May 07, 2019 32.74 32.87 32.18 32.45 1,420,489 -0.79(-2.38%)
May 06, 2019 32.64 33.33 32.17 33.24 1,437,537 -0.45(-1.33%)
May 03, 2019 33.49 33.76 33.24 33.69 967,812 +0.37(+1.10%)
May 02, 2019 33.45 33.59 33.01 33.32 1,908,168 -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.