Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 37.08 37.56 36.69 36.81 139,769 -0.21(-0.56%)
Jul 30, 2019 36.90 37.16 36.72 37.02 218,428 +0.07(+0.19%)
Jul 29, 2019 36.93 37.19 36.77 36.95 70,479 -0.04(-0.10%)
Jul 26, 2019 36.90 37.08 36.38 36.98 81,710 +0.15(+0.41%)
Jul 25, 2019 37.74 37.90 36.72 36.83 221,364 -0.79(-2.09%)
Jul 24, 2019 36.42 37.95 36.31 37.62 105,305 +0.99(+2.71%)
Jul 23, 2019 36.45 36.83 35.85 36.63 115,907 +0.28(+0.76%)
Jul 22, 2019 36.47 36.49 35.78 36.35 162,198 +0.00(+0.00%)
Jul 19, 2019 36.29 36.90 36.29 36.35 127,312 -0.04(-0.10%)
Jul 18, 2019 36.17 36.61 35.93 36.38 106,292 +0.11(+0.29%)
Jul 17, 2019 36.00 36.44 35.97 36.28 113,938 +0.13(+0.37%)
Jul 16, 2019 36.85 37.14 36.06 36.14 126,066 -0.70(-1.91%)
Jul 15, 2019 36.63 36.86 36.26 36.85 86,737 +0.28(+0.75%)
Jul 12, 2019 36.22 37.00 36.15 36.57 140,358 +0.20(+0.54%)
Jul 11, 2019 36.21 39.11 35.88 36.38 121,202 +0.48(+1.34%)
Jul 10, 2019 35.55 35.94 35.19 35.90 126,834 +0.47(+1.33%)
Jul 09, 2019 35.92 36.09 35.04 35.42 77,956 -0.61(-1.70%)
Jul 08, 2019 36.62 37.06 36.02 36.04 121,947 -0.60(-1.63%)
Jul 05, 2019 35.81 36.72 35.67 36.63 270,594 +0.74(+2.06%)
Jul 03, 2019 36.39 36.39 35.79 35.90 48,023 -0.48(-1.32%)
Jul 02, 2019 36.54 36.57 35.94 36.38 166,589 -0.15(-0.41%)
Jul 01, 2019 36.33 36.99 36.31 36.53 250,289 +0.46(+1.28%)
Jun 28, 2019 34.73 36.30 34.73 36.06 779,505 +1.31(+3.76%)
Jun 27, 2019 34.15 34.77 34.15 34.76 76,711 +0.61(+1.80%)
Jun 26, 2019 34.45 34.59 34.05 34.14 108,719 -0.26(-0.75%)
Jun 25, 2019 35.12 35.15 34.37 34.40 133,152 -0.76(-2.17%)
Jun 24, 2019 35.66 35.98 34.83 35.17 165,281 -0.48(-1.35%)
Jun 21, 2019 35.94 36.12 35.52 35.65 182,645 -0.50(-1.38%)
Jun 20, 2019 36.85 36.94 36.09 36.14 126,244 -0.43(-1.17%)
Jun 19, 2019 36.92 37.02 36.27 36.57 52,128 -0.45(-1.22%)
Jun 18, 2019 36.92 37.52 36.76 37.02 114,422 +0.29(+0.80%)
Jun 17, 2019 36.51 37.00 36.46 36.73 98,372 +0.12(+0.34%)
Jun 14, 2019 37.60 37.74 36.57 36.61 111,341 -1.07(-2.83%)
Jun 13, 2019 37.42 38.16 37.42 37.67 123,446 +0.32(+0.86%)
Jun 12, 2019 36.68 37.65 36.46 37.35 199,227 +0.62(+1.69%)
Jun 11, 2019 37.34 37.94 36.04 36.73 402,930 -2.24(-5.75%)
Jun 10, 2019 40.11 40.21 38.50 38.97 110,749 -1.13(-2.82%)
Jun 07, 2019 39.93 40.30 39.78 40.10 88,061 +0.44(+1.10%)
Jun 06, 2019 40.94 40.94 39.16 39.67 137,852 -1.29(-3.15%)
Jun 05, 2019 41.25 41.38 40.31 40.95 88,424 -0.28(-0.69%)
Jun 04, 2019 41.64 41.83 41.11 41.24 65,749 +0.01(+0.02%)
Jun 03, 2019 40.96 41.32 40.65 41.23 88,279 +0.39(+0.96%)
May 31, 2019 41.09 41.31 40.31 40.84 102,344 -0.61(-1.48%)
May 30, 2019 41.79 42.25 41.30 41.45 46,396 -0.33(-0.79%)
May 29, 2019 42.14 42.23 41.49 41.78 80,492 -0.36(-0.84%)
May 28, 2019 42.10 42.34 41.76 42.14 139,939 +0.04(+0.08%)
May 24, 2019 42.73 42.95 42.06 42.10 99,307 -0.36(-0.86%)
May 23, 2019 42.87 42.87 42.06 42.47 149,892 -0.65(-1.51%)
May 22, 2019 43.04 43.91 42.88 43.12 114,235 -0.12(-0.29%)
May 21, 2019 43.13 43.75 42.95 43.24 84,444 +0.39(+0.91%)
May 20, 2019 43.70 43.70 42.74 42.85 110,790 -1.07(-2.43%)
May 17, 2019 44.17 44.46 43.04 43.92 345,834 -1.32(-2.91%)
May 16, 2019 43.54 45.28 43.54 45.23 119,661 +1.74(+4.01%)
May 15, 2019 43.16 43.78 43.15 43.49 106,648 -0.01(-0.02%)
May 14, 2019 42.46 44.00 42.25 43.50 105,644 +1.14(+2.69%)
May 13, 2019 42.47 42.66 41.85 42.36 75,573 -0.82(-1.89%)
May 10, 2019 42.47 43.26 41.94 43.18 101,444 +0.38(+0.89%)
May 09, 2019 42.47 42.92 42.42 42.79 33,847 -0.01(-0.02%)
May 08, 2019 42.70 43.24 42.58 42.80 78,078 +0.11(+0.25%)
May 07, 2019 42.77 44.24 42.42 42.70 79,185 -0.53(-1.23%)
May 06, 2019 43.19 43.45 42.84 43.23 79,171 -0.18(-0.41%)
May 03, 2019 42.40 43.44 42.31 43.41 93,234 +1.18(+2.80%)
May 02, 2019 42.63 42.95 41.20 42.23 92,274 -0.55(-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.