Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 31.19 31.30 30.33 30.82 2,686,590 -0.23(-0.74%)
Jul 30, 2019 31.22 31.36 30.74 31.04 3,525,869 -0.63(-1.98%)
Jul 29, 2019 31.83 32.10 31.65 31.67 2,405,468 -0.25(-0.79%)
Jul 26, 2019 32.65 32.65 31.54 31.92 3,569,669 -1.15(-3.48%)
Jul 25, 2019 34.18 34.28 32.49 33.07 4,231,867 -1.56(-4.50%)
Jul 24, 2019 33.88 34.65 33.86 34.63 2,919,228 +0.65(+1.92%)
Jul 23, 2019 33.47 34.29 33.25 33.98 3,922,345 +1.39(+4.25%)
Jul 22, 2019 32.78 33.20 32.49 32.59 2,667,228 -0.05(-0.15%)
Jul 19, 2019 32.27 33.24 32.23 32.64 2,343,021 +0.56(+1.75%)
Jul 18, 2019 32.03 32.27 31.92 32.08 1,418,208 -0.11(-0.33%)
Jul 17, 2019 32.79 32.91 32.06 32.19 1,744,538 -0.74(-2.25%)
Jul 16, 2019 31.43 33.02 31.17 32.93 2,832,087 +0.55(+1.69%)
Jul 15, 2019 32.71 32.83 32.12 32.38 1,617,856 -0.20(-0.63%)
Jul 12, 2019 32.04 32.73 31.83 32.58 1,353,851 +0.77(+2.43%)
Jul 11, 2019 31.92 31.97 31.40 31.81 1,644,400 -0.17(-0.54%)
Jul 10, 2019 32.11 32.41 31.59 31.98 1,609,752 -0.06(-0.18%)
Jul 09, 2019 32.45 32.67 31.65 32.04 1,957,162 -0.78(-2.38%)
Jul 08, 2019 33.01 33.28 32.63 32.82 1,747,988 -0.42(-1.25%)
Jul 05, 2019 32.92 33.70 32.92 33.24 1,275,223 +0.07(+0.20%)
Jul 03, 2019 33.72 33.73 33.13 33.17 935,442 -0.33(-0.97%)
Jul 02, 2019 34.13 34.22 33.34 33.50 2,102,777 -0.70(-2.05%)
Jul 01, 2019 34.89 35.23 33.89 34.20 2,272,995 -0.02(-0.07%)
Jun 28, 2019 34.37 34.71 34.17 34.22 3,618,612 -0.12(-0.36%)
Jun 27, 2019 34.30 34.56 34.19 34.35 1,582,713 +0.44(+1.30%)
Jun 26, 2019 33.90 34.27 33.82 33.91 2,315,085 +0.08(+0.24%)
Jun 25, 2019 34.13 34.21 33.76 33.82 1,426,403 -0.17(-0.50%)
Jun 24, 2019 34.05 34.35 33.77 34.00 1,340,070 -0.25(-0.74%)
Jun 21, 2019 34.40 34.52 34.07 34.25 2,419,196 -0.17(-0.50%)
Jun 20, 2019 34.22 34.51 34.03 34.42 1,878,780 +0.64(+1.88%)
Jun 19, 2019 34.02 34.04 33.60 33.78 1,590,279 -0.02(-0.05%)
Jun 18, 2019 33.65 34.34 33.65 33.80 1,711,320 +0.35(+1.05%)
Jun 17, 2019 33.32 33.77 33.25 33.45 1,624,008 +0.07(+0.20%)
Jun 14, 2019 33.38 33.45 32.75 33.38 1,555,144 -0.13(-0.39%)
Jun 13, 2019 33.10 33.52 32.95 33.51 1,614,430 +0.43(+1.31%)
Jun 12, 2019 33.32 33.32 32.80 33.08 1,988,065 -0.28(-0.83%)
Jun 11, 2019 33.24 33.58 33.17 33.36 1,579,883 +0.48(+1.46%)
Jun 10, 2019 32.87 33.26 32.58 32.88 1,875,933 +0.46(+1.41%)
Jun 07, 2019 31.97 32.54 31.79 32.42 1,932,461 +0.67(+2.11%)
Jun 06, 2019 31.52 31.89 31.00 31.75 1,661,977 +0.11(+0.33%)
Jun 05, 2019 31.30 31.66 30.65 31.65 2,284,134 +0.39(+1.25%)
Jun 04, 2019 31.11 31.61 30.60 31.26 2,652,900 +1.08(+3.57%)
Jun 03, 2019 28.92 30.33 28.80 30.18 3,274,544 +1.26(+4.34%)
May 31, 2019 29.01 29.55 28.63 28.92 3,064,045 -0.92(-3.09%)
May 30, 2019 29.98 30.20 29.51 29.85 2,569,318 +0.56(+1.91%)
May 29, 2019 29.34 29.42 28.78 29.29 2,343,606 -0.28(-0.96%)
May 28, 2019 29.03 29.63 28.99 29.57 2,938,767 +0.65(+2.24%)
May 24, 2019 29.11 29.32 28.87 28.92 1,603,279 +0.14(+0.48%)
May 23, 2019 28.35 28.83 27.94 28.78 2,367,536 +0.13(+0.45%)
May 22, 2019 29.61 29.73 28.65 28.65 1,938,636 -1.22(-4.08%)
May 21, 2019 29.37 29.97 29.27 29.87 2,629,192 +0.71(+2.42%)
May 20, 2019 28.93 29.34 28.68 29.16 2,731,686 -0.26(-0.88%)
May 17, 2019 29.47 29.87 29.33 29.42 1,744,752 -0.32(-1.06%)
May 16, 2019 30.01 30.16 29.59 29.74 1,968,311 -0.28(-0.92%)
May 15, 2019 29.25 30.13 28.77 30.02 2,740,239 +0.37(+1.23%)
May 14, 2019 29.89 30.19 29.59 29.65 1,769,540 -0.06(-0.19%)
May 13, 2019 30.36 30.45 29.68 29.71 2,075,714 -1.52(-4.86%)
May 10, 2019 31.08 31.31 30.54 31.23 1,181,201 -0.08(-0.26%)
May 09, 2019 31.22 31.40 30.68 31.31 1,820,842 -0.66(-2.06%)
May 08, 2019 32.28 32.49 31.96 31.96 1,359,698 -0.31(-0.96%)
May 07, 2019 32.56 32.69 32.00 32.27 1,428,371 -0.79(-2.38%)
May 06, 2019 32.46 33.15 32.00 33.06 1,445,513 -0.45(-1.33%)
May 03, 2019 33.30 33.57 33.06 33.51 973,182 +0.37(+1.10%)
May 02, 2019 33.26 33.40 32.82 33.14 1,918,756 -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.