Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.27 35.42 35.19 35.28 896,198 +0.06(+0.17%)
Aug 29, 2019 35.04 35.22 34.90 35.22 1,018,890 +0.24(+0.68%)
Aug 28, 2019 34.58 35.02 34.40 34.98 1,841,936 +0.49(+1.43%)
Aug 27, 2019 34.69 34.75 34.47 34.49 1,835,785 -0.06(-0.17%)
Aug 26, 2019 34.56 34.56 34.34 34.55 617,592 +0.11(+0.32%)
Aug 23, 2019 34.73 34.81 34.33 34.43 1,176,017 -0.29(-0.84%)
Aug 22, 2019 34.81 34.87 34.59 34.72 2,166,691 -0.03(-0.09%)
Aug 21, 2019 34.84 34.84 34.61 34.75 839,127 +0.12(+0.34%)
Aug 20, 2019 34.86 34.86 34.59 34.64 1,204,074 -0.28(-0.81%)
Aug 19, 2019 34.95 34.96 34.72 34.92 722,551 +0.07(+0.21%)
Aug 16, 2019 34.81 34.94 34.61 34.84 807,263 +0.24(+0.69%)
Aug 15, 2019 34.49 34.66 34.37 34.61 743,356 +0.09(+0.26%)
Aug 14, 2019 34.49 34.67 34.40 34.52 1,066,181 -0.22(-0.64%)
Aug 13, 2019 34.52 34.82 34.33 34.74 913,823 +0.31(+0.91%)
Aug 12, 2019 34.34 34.75 34.31 34.43 646,356 -0.18(-0.52%)
Aug 09, 2019 34.55 34.67 34.45 34.61 877,016 +0.04(+0.13%)
Aug 08, 2019 34.53 34.72 34.36 34.56 1,084,462 +0.04(+0.13%)
Aug 07, 2019 33.93 34.58 33.67 34.52 1,293,389 +0.38(+1.11%)
Aug 06, 2019 34.15 34.65 33.93 34.14 1,402,348 -0.14(-0.41%)
Aug 05, 2019 34.20 34.43 33.98 34.28 1,721,428 -0.12(-0.35%)
Aug 02, 2019 34.15 34.64 34.11 34.40 1,799,641 +0.16(+0.48%)
Aug 01, 2019 33.86 34.45 33.79 34.23 1,394,420 +0.60(+1.80%)
Jul 31, 2019 34.03 34.05 33.43 33.63 1,054,544 -0.38(-1.12%)
Jul 30, 2019 34.08 34.12 33.94 34.01 984,465 -0.16(-0.46%)
Jul 29, 2019 34.00 34.30 33.97 34.17 1,158,999 +0.19(+0.57%)
Jul 26, 2019 33.99 34.00 33.81 33.97 697,803 +0.04(+0.11%)
Jul 25, 2019 34.20 34.20 33.84 33.93 916,746 -0.18(-0.52%)
Jul 24, 2019 34.14 34.29 34.07 34.11 1,246,564 -0.15(-0.44%)
Jul 23, 2019 34.01 34.28 33.98 34.26 946,574 +0.22(+0.66%)
Jul 22, 2019 34.10 34.11 33.95 34.04 1,072,703 +0.03(+0.09%)
Jul 19, 2019 34.32 34.34 33.99 34.01 968,367 -0.37(-1.08%)
Jul 18, 2019 34.20 34.40 34.10 34.38 691,171 +0.19(+0.57%)
Jul 17, 2019 34.23 34.32 34.17 34.19 885,981 -0.02(-0.07%)
Jul 16, 2019 34.55 34.58 34.18 34.21 1,097,510 -0.34(-0.97%)
Jul 15, 2019 34.51 34.78 34.45 34.55 731,340 +0.04(+0.11%)
Jul 12, 2019 34.68 34.80 34.49 34.51 702,498 -0.01(-0.04%)
Jul 11, 2019 34.47 34.66 34.37 34.52 1,378,525 +0.16(+0.48%)
Jul 10, 2019 34.55 34.61 34.30 34.36 1,568,387 -0.02(-0.06%)
Jul 09, 2019 34.06 34.40 34.02 34.38 1,242,037 +0.23(+0.68%)
Jul 08, 2019 34.16 34.24 33.92 34.15 1,417,100 -0.31(-0.89%)
Jul 05, 2019 34.34 34.47 34.15 34.46 758,301 -0.05(-0.15%)
Jul 03, 2019 34.49 34.71 34.48 34.51 1,024,303 +0.17(+0.50%)
Jul 02, 2019 34.10 34.40 33.93 34.34 1,190,984 +0.48(+1.41%)
Jul 01, 2019 33.86 34.01 33.82 33.86 646,280 -0.04(-0.13%)
Jun 28, 2019 33.96 33.99 33.72 33.90 907,600 -0.09(-0.26%)
Jun 27, 2019 33.79 34.01 33.72 33.99 723,259 +0.23(+0.68%)
Jun 26, 2019 34.04 34.04 33.76 33.76 1,054,241 -0.17(-0.51%)
Jun 25, 2019 34.02 34.14 33.84 33.93 794,077 -0.04(-0.11%)
Jun 24, 2019 33.84 34.06 33.82 33.97 736,624 +0.16(+0.46%)
Jun 21, 2019 33.87 33.99 33.69 33.82 921,954 -0.18(-0.53%)
Jun 20, 2019 34.16 34.25 33.73 33.99 2,265,318 +0.07(+0.22%)
Jun 19, 2019 33.66 33.93 33.52 33.92 677,703 +0.35(+1.04%)
Jun 18, 2019 33.23 33.75 33.23 33.57 1,003,439 +0.54(+1.65%)
Jun 17, 2019 33.31 33.32 32.88 33.02 1,127,118 -0.25(-0.76%)
Jun 14, 2019 33.38 33.46 33.14 33.28 1,159,652 -0.20(-0.60%)
Jun 13, 2019 34.51 34.57 33.43 33.48 1,372,317 -1.03(-2.97%)
Jun 12, 2019 34.34 34.68 34.33 34.51 841,068 +0.13(+0.36%)
Jun 11, 2019 34.53 34.70 34.33 34.38 2,040,383 -0.08(-0.24%)
Jun 10, 2019 34.48 34.56 34.39 34.46 722,495 -0.02(-0.06%)
Jun 07, 2019 34.56 34.69 34.42 34.48 1,011,227 +0.14(+0.41%)
Jun 06, 2019 34.11 34.43 34.09 34.34 896,643 +0.38(+1.10%)
Jun 05, 2019 33.82 34.07 33.80 33.97 777,775 +0.28(+0.83%)
Jun 04, 2019 33.62 33.71 33.45 33.69 4,275,916 +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.