Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 33.40 33.45 33.06 33.12 64,300 +0.05(+0.15%)
Jul 30, 2019 33.30 33.63 33.06 33.07 44,032 -1.25(-3.64%)
Jul 29, 2019 34.45 34.45 34.31 34.32 12,212 -0.34(-0.98%)
Jul 26, 2019 34.65 34.74 34.57 34.66 35,300 +0.31(+0.90%)
Jul 25, 2019 34.65 34.66 34.34 34.35 18,666 -0.35(-0.99%)
Jul 24, 2019 34.82 34.89 34.64 34.70 9,535 -0.25(-0.71%)
Jul 23, 2019 35.08 35.14 34.90 34.94 45,805 +0.10(+0.30%)
Jul 22, 2019 34.96 34.96 34.81 34.84 41,534 -0.26(-0.74%)
Jul 19, 2019 35.50 35.50 35.06 35.10 78,700 -1.00(-2.77%)
Jul 18, 2019 35.97 36.10 35.70 36.10 20,593 -0.11(-0.30%)
Jul 17, 2019 36.17 36.30 36.15 36.21 53,728 -0.12(-0.33%)
Jul 16, 2019 36.46 36.49 36.31 36.33 16,174 -0.18(-0.49%)
Jul 15, 2019 36.82 36.89 36.51 36.51 19,805 -0.43(-1.16%)
Jul 12, 2019 36.75 36.99 36.75 36.94 30,700 +0.19(+0.52%)
Jul 11, 2019 36.90 36.90 36.66 36.75 20,378 -0.24(-0.65%)
Jul 10, 2019 36.94 37.30 36.93 36.99 15,053 -0.29(-0.78%)
Jul 09, 2019 37.00 37.28 37.00 37.28 4,221 +0.21(+0.57%)
Jul 08, 2019 37.12 37.22 37.00 37.07 40,005 -0.84(-2.22%)
Jul 05, 2019 37.90 37.99 37.75 37.91 17,200 -0.48(-1.24%)
Jul 03, 2019 38.17 38.47 38.17 38.39 4,800 +0.05(+0.12%)
Jul 02, 2019 38.03 38.34 38.03 38.34 7,732 -0.04(-0.10%)
Jul 01, 2019 38.25 38.69 38.21 38.38 12,045 +0.44(+1.16%)
Jun 28, 2019 38.00 38.06 37.89 37.94 16,000 -0.29(-0.77%)
Jun 27, 2019 38.41 38.43 38.17 38.23 10,352 +0.18(+0.48%)
Jun 26, 2019 37.81 38.14 37.81 38.05 5,685 +0.60(+1.60%)
Jun 25, 2019 37.77 37.77 37.41 37.45 121,077 +0.05(+0.13%)
Jun 24, 2019 37.56 37.57 37.40 37.40 25,746 -0.10(-0.27%)
Jun 21, 2019 37.53 37.91 37.44 37.50 15,900 +0.13(+0.35%)
Jun 20, 2019 37.58 37.74 37.33 37.37 62,585 +0.77(+2.10%)
Jun 19, 2019 36.86 36.86 36.45 36.60 32,155 -0.99(-2.63%)
Jun 18, 2019 37.50 37.59 37.37 37.59 40,223 +0.01(+0.03%)
Jun 17, 2019 37.62 37.71 37.50 37.58 149,601 -0.70(-1.83%)
Jun 14, 2019 38.50 38.51 38.25 38.28 24,900 -0.51(-1.32%)
Jun 13, 2019 39.07 39.16 38.64 38.79 6,662 -0.49(-1.24%)
Jun 12, 2019 39.57 39.57 39.22 39.28 24,059 -0.37(-0.93%)
Jun 11, 2019 39.63 39.73 39.63 39.65 9,986 +0.09(+0.23%)
Jun 10, 2019 39.67 39.86 39.51 39.56 64,929 -0.94(-2.32%)
Jun 07, 2019 40.48 40.79 40.42 40.50 73,500 -0.01(-0.02%)
Jun 06, 2019 40.75 40.75 40.42 40.51 23,822 -0.84(-2.03%)
Jun 05, 2019 41.68 41.70 41.33 41.35 34,884 -0.51(-1.22%)
Jun 04, 2019 41.68 41.87 41.37 41.86 74,289 +0.12(+0.29%)
Jun 03, 2019 41.74 41.95 41.49 41.74 41,743 -0.02(-0.05%)
May 31, 2019 41.33 41.77 41.29 41.76 45,100 -0.35(-0.83%)
May 30, 2019 41.87 42.19 41.87 42.11 15,869 +0.20(+0.48%)
May 29, 2019 42.00 42.01 41.75 41.91 27,520 -0.52(-1.21%)
May 28, 2019 42.50 42.57 42.38 42.42 27,136 +0.45(+1.06%)
May 24, 2019 41.85 42.14 41.85 41.98 40,600 +1.21(+2.97%)
May 23, 2019 40.39 40.83 40.39 40.77 30,773 +0.04(+0.10%)
May 22, 2019 40.84 41.06 40.73 40.73 126,294 +0.01(+0.02%)
May 21, 2019 40.68 40.72 40.37 40.72 9,277 -0.03(-0.07%)
May 20, 2019 40.76 41.16 40.70 40.75 101,786 +2.09(+5.41%)
May 17, 2019 38.60 38.85 38.60 38.66 84,900 -0.04(-0.10%)
May 16, 2019 38.84 38.84 38.48 38.70 34,630 +0.51(+1.34%)
May 15, 2019 37.98 38.23 37.94 38.19 19,438 -0.48(-1.25%)
May 14, 2019 38.71 38.80 38.55 38.67 36,314 +0.84(+2.23%)
May 13, 2019 38.13 38.61 37.72 37.83 36,394 -2.03(-5.09%)
May 10, 2019 39.68 39.86 39.42 39.86 17,500 +0.49(+1.24%)
May 09, 2019 39.25 39.39 39.08 39.37 25,002 -0.14(-0.35%)
May 08, 2019 39.94 39.94 39.51 39.51 25,334 -0.64(-1.59%)
May 07, 2019 40.67 40.67 40.00 40.15 121,573 -1.38(-3.32%)
May 06, 2019 41.52 41.55 41.34 41.53 20,512 -0.60(-1.42%)
May 03, 2019 41.98 42.45 41.98 42.13 12,000 +0.60(+1.44%)
May 02, 2019 41.61 41.76 41.51 41.53 14,129 -0.07(-0.17%)
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.