Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 35.50 35.95 35.12 35.24 146,012 -0.20(-0.56%)
Jul 30, 2019 35.33 35.57 35.15 35.44 228,184 +0.07(+0.19%)
Jul 29, 2019 35.35 35.60 35.20 35.37 73,627 -0.03(-0.10%)
Jul 26, 2019 35.33 35.50 34.83 35.40 85,359 +0.15(+0.41%)
Jul 25, 2019 36.12 36.28 35.15 35.26 231,251 -0.75(-2.09%)
Jul 24, 2019 34.86 36.33 34.76 36.01 110,009 +0.95(+2.71%)
Jul 23, 2019 34.89 35.26 34.31 35.06 121,085 +0.27(+0.76%)
Jul 22, 2019 34.91 34.93 34.25 34.79 169,443 +0.00(+0.00%)
Jul 19, 2019 34.73 35.32 34.73 34.79 132,998 -0.03(-0.10%)
Jul 18, 2019 34.62 35.04 34.39 34.83 111,039 +0.10(+0.29%)
Jul 17, 2019 34.46 34.88 34.43 34.73 119,027 +0.13(+0.37%)
Jul 16, 2019 35.27 35.55 34.52 34.60 131,696 -0.67(-1.91%)
Jul 15, 2019 35.07 35.28 34.71 35.27 90,611 +0.26(+0.75%)
Jul 12, 2019 34.68 35.42 34.61 35.01 146,627 +0.19(+0.54%)
Jul 11, 2019 34.66 37.44 34.34 34.82 126,616 +0.46(+1.34%)
Jul 10, 2019 34.03 34.40 33.68 34.36 132,499 +0.45(+1.33%)
Jul 09, 2019 34.39 34.55 33.54 33.91 81,438 -0.59(-1.70%)
Jul 08, 2019 35.05 35.48 34.48 34.50 127,394 -0.57(-1.63%)
Jul 05, 2019 34.28 35.15 34.15 35.07 282,680 +0.71(+2.06%)
Jul 03, 2019 34.84 34.84 34.26 34.36 50,168 -0.46(-1.32%)
Jul 02, 2019 34.97 35.01 34.40 34.82 174,030 -0.14(-0.41%)
Jul 01, 2019 34.78 35.41 34.76 34.96 261,469 +0.44(+1.28%)
Jun 28, 2019 33.25 34.75 33.25 34.52 814,323 +1.25(+3.76%)
Jun 27, 2019 32.69 33.28 32.69 33.27 80,137 +0.59(+1.80%)
Jun 26, 2019 32.97 33.11 32.60 32.68 113,575 -0.25(-0.75%)
Jun 25, 2019 33.62 33.65 32.90 32.93 139,099 -0.73(-2.17%)
Jun 24, 2019 34.14 34.45 33.34 33.66 172,664 -0.46(-1.35%)
Jun 21, 2019 34.40 34.57 34.00 34.12 190,803 -0.48(-1.38%)
Jun 20, 2019 35.27 35.36 34.55 34.60 131,883 -0.41(-1.17%)
Jun 19, 2019 35.34 35.43 34.72 35.01 54,456 -0.43(-1.22%)
Jun 18, 2019 35.34 35.92 35.19 35.44 119,533 +0.28(+0.80%)
Jun 17, 2019 34.95 35.42 34.91 35.16 102,766 +0.12(+0.34%)
Jun 14, 2019 35.99 36.12 35.01 35.04 116,315 -1.02(-2.83%)
Jun 13, 2019 35.82 36.53 35.82 36.06 128,960 +0.31(+0.86%)
Jun 12, 2019 35.11 36.04 34.90 35.76 208,126 +0.60(+1.69%)
Jun 11, 2019 35.75 36.32 34.50 35.16 420,927 -2.14(-5.75%)
Jun 10, 2019 38.39 38.49 36.86 37.31 115,695 -1.08(-2.82%)
Jun 07, 2019 38.22 38.57 38.08 38.39 91,994 +0.42(+1.10%)
Jun 06, 2019 39.19 39.19 37.48 37.97 144,009 -1.23(-3.15%)
Jun 05, 2019 39.48 39.61 38.58 39.20 92,374 -0.27(-0.69%)
Jun 04, 2019 39.86 40.04 39.35 39.48 68,685 +0.01(+0.02%)
Jun 03, 2019 39.21 39.56 38.91 39.47 92,222 +0.37(+0.96%)
May 31, 2019 39.33 39.54 38.59 39.09 106,915 -0.59(-1.48%)
May 30, 2019 40.00 40.45 39.54 39.68 48,469 -0.31(-0.79%)
May 29, 2019 40.34 40.42 39.71 39.99 84,087 -0.34(-0.84%)
May 28, 2019 40.30 40.53 39.98 40.34 146,190 +0.03(+0.08%)
May 24, 2019 40.91 41.11 40.26 40.30 103,743 -0.35(-0.86%)
May 23, 2019 41.03 41.03 40.26 40.65 156,587 -0.62(-1.51%)
May 22, 2019 41.20 42.03 41.04 41.27 119,338 -0.12(-0.29%)
May 21, 2019 41.29 41.88 41.11 41.39 88,216 +0.37(+0.91%)
May 20, 2019 41.83 41.83 40.91 41.02 115,739 -1.02(-2.43%)
May 17, 2019 42.28 42.56 41.20 42.04 361,281 -1.26(-2.91%)
May 16, 2019 41.68 43.34 41.68 43.30 125,005 +1.67(+4.01%)
May 15, 2019 41.31 41.91 41.31 41.63 111,412 -0.01(-0.02%)
May 14, 2019 40.64 42.12 40.44 41.64 110,363 +1.09(+2.69%)
May 13, 2019 40.65 40.84 40.06 40.55 78,948 -0.78(-1.89%)
May 10, 2019 40.66 41.41 40.15 41.33 105,975 +0.37(+0.89%)
May 09, 2019 40.66 41.08 40.61 40.97 35,359 -0.01(-0.02%)
May 08, 2019 40.87 41.39 40.76 40.97 81,566 +0.10(+0.25%)
May 07, 2019 40.94 42.34 40.61 40.87 82,722 -0.51(-1.23%)
May 06, 2019 41.34 41.59 41.01 41.38 82,708 -0.17(-0.41%)
May 03, 2019 40.59 41.58 40.51 41.55 97,399 +1.13(+2.80%)
May 02, 2019 40.81 41.11 39.44 40.42 96,395 -0.53(-1.29%)
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.