Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.69 36.45 35.49 36.45 10,000 +0.26(+0.72%)
Aug 29, 2019 36.44 36.94 36.06 36.19 8,516 -0.35(-0.96%)
Aug 28, 2019 37.30 37.57 36.47 36.54 9,162 -0.79(-2.12%)
Aug 27, 2019 38.06 38.08 37.20 37.33 17,347 -0.60(-1.58%)
Aug 26, 2019 36.49 38.29 36.49 37.93 20,129 +1.43(+3.92%)
Aug 23, 2019 37.35 37.35 35.82 36.50 14,700 -0.98(-2.61%)
Aug 22, 2019 38.70 38.70 36.71 37.48 17,325 -1.15(-2.98%)
Aug 21, 2019 39.09 39.09 38.63 38.63 8,654 -0.22(-0.57%)
Aug 20, 2019 38.81 39.30 38.81 38.85 9,351 +0.15(+0.39%)
Aug 19, 2019 38.44 39.37 38.44 38.70 24,956 +0.68(+1.79%)
Aug 16, 2019 38.06 38.86 38.02 38.02 30,800 +0.15(+0.40%)
Aug 15, 2019 37.35 38.04 37.15 37.87 27,691 +0.64(+1.72%)
Aug 14, 2019 39.21 39.40 36.57 37.23 29,190 -2.35(-5.94%)
Aug 13, 2019 40.24 40.24 39.05 39.58 36,415 -0.81(-2.01%)
Aug 12, 2019 40.35 40.75 39.57 40.39 37,187 -0.16(-0.39%)
Aug 09, 2019 39.94 40.90 39.55 40.55 40,500 +0.65(+1.63%)
Aug 08, 2019 40.00 40.51 39.22 39.90 33,541 -0.10(-0.25%)
Aug 07, 2019 39.46 40.25 38.29 40.00 90,109 +0.39(+0.98%)
Aug 06, 2019 39.18 40.17 39.18 39.61 19,102 +0.42(+1.07%)
Aug 05, 2019 39.69 39.91 38.79 39.19 26,989 -0.95(-2.37%)
Aug 02, 2019 40.61 41.01 38.98 40.14 21,200 -0.71(-1.74%)
Aug 01, 2019 41.84 42.68 40.80 40.85 32,154 -1.02(-2.44%)
Jul 31, 2019 41.72 42.75 41.56 41.87 36,095 +0.24(+0.58%)
Jul 30, 2019 41.91 42.39 41.62 41.63 30,209 -0.07(-0.17%)
Jul 29, 2019 41.40 42.90 40.94 41.70 40,133 +0.37(+0.90%)
Jul 26, 2019 40.70 42.17 40.07 41.33 31,800 +0.69(+1.70%)
Jul 25, 2019 39.80 43.23 39.38 40.64 67,210 +1.29(+3.28%)
Jul 24, 2019 38.15 39.38 38.15 39.35 25,709 +0.89(+2.31%)
Jul 23, 2019 38.44 38.69 37.45 38.46 28,632 +0.06(+0.16%)
Jul 22, 2019 37.18 38.49 37.17 38.40 13,324 +0.76(+2.02%)
Jul 19, 2019 37.92 39.17 37.44 37.64 16,500 -0.30(-0.79%)
Jul 18, 2019 38.50 39.12 37.94 37.94 37,292 -0.60(-1.56%)
Jul 17, 2019 36.50 38.83 36.35 38.54 44,534 +2.04(+5.59%)
Jul 16, 2019 36.47 36.70 36.35 36.50 55,030 -0.16(-0.44%)
Jul 15, 2019 36.60 36.74 36.39 36.66 29,029 +0.04(+0.11%)
Jul 12, 2019 36.47 36.87 36.40 36.62 31,800 +0.12(+0.33%)
Jul 11, 2019 36.94 37.11 36.08 36.50 31,866 -0.24(-0.65%)
Jul 10, 2019 38.31 38.31 36.48 36.74 31,386 -1.58(-4.12%)
Jul 09, 2019 37.78 38.46 37.66 38.32 14,812 +0.38(+1.00%)
Jul 08, 2019 38.33 38.75 37.64 37.94 14,802 -0.46(-1.20%)
Jul 05, 2019 38.11 38.40 37.77 38.40 18,800 +0.21(+0.55%)
Jul 03, 2019 37.45 38.67 36.78 38.19 18,300 +0.83(+2.22%)
Jul 02, 2019 37.12 37.51 36.75 37.36 42,400 +0.34(+0.92%)
Jul 01, 2019 36.88 37.33 35.75 37.02 37,073 +0.29(+0.79%)
Jun 28, 2019 35.64 36.88 34.86 36.73 326,700 +1.08(+3.03%)
Jun 27, 2019 34.61 35.95 34.10 35.65 42,618 +1.38(+4.03%)
Jun 26, 2019 34.13 34.27 33.25 34.27 27,911 +0.23(+0.68%)
Jun 25, 2019 34.67 34.67 33.78 34.04 30,283 -0.46(-1.33%)
Jun 24, 2019 36.53 36.53 34.43 34.50 44,800 -2.23(-6.07%)
Jun 21, 2019 34.86 38.89 34.64 36.73 59,900 +1.55(+4.41%)
Jun 20, 2019 35.44 35.75 34.80 35.18 21,603 -0.15(-0.42%)
Jun 19, 2019 35.55 35.55 34.65 35.33 26,391 -0.27(-0.76%)
Jun 18, 2019 36.39 37.11 35.50 35.60 48,191 -0.59(-1.63%)
Jun 17, 2019 35.40 36.96 35.18 36.19 34,795 +0.82(+2.32%)
Jun 14, 2019 35.22 35.50 34.27 35.37 28,500 +0.29(+0.83%)
Jun 13, 2019 34.05 36.17 34.05 35.08 33,065 +1.03(+3.02%)
Jun 12, 2019 34.34 34.37 33.05 34.05 47,034 -0.32(-0.93%)
Jun 11, 2019 35.36 35.78 34.01 34.37 27,942 -0.83(-2.36%)
Jun 10, 2019 35.46 36.54 34.30 35.20 37,605 -0.22(-0.62%)
Jun 07, 2019 34.23 36.13 34.01 35.42 45,100 +1.13(+3.30%)
Jun 06, 2019 35.69 35.69 34.14 34.29 32,408 -1.48(-4.14%)
Jun 05, 2019 36.51 36.52 35.47 35.77 30,964 -0.78(-2.13%)
Jun 04, 2019 36.72 37.01 36.15 36.55 29,322 -0.20(-0.54%)
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.