Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 42.18 42.81 42.05 42.31 26,800,210 -0.12(-0.29%)
Jul 30, 2019 41.96 42.47 41.85 42.43 16,253,730 +0.24(+0.56%)
Jul 29, 2019 43.16 43.32 42.11 42.20 21,909,366 -0.89(-2.07%)
Jul 26, 2019 42.08 43.10 42.01 43.09 24,762,246 +1.06(+2.52%)
Jul 25, 2019 42.41 42.60 41.96 42.03 23,526,672 -0.31(-0.74%)
Jul 24, 2019 41.34 42.36 41.32 42.34 33,586,976 +1.09(+2.65%)
Jul 23, 2019 40.80 41.58 40.78 41.25 24,199,686 +0.63(+1.55%)
Jul 22, 2019 40.11 40.68 40.00 40.62 20,565,770 +0.39(+0.98%)
Jul 19, 2019 40.17 40.56 40.08 40.23 24,998,522 +0.17(+0.44%)
Jul 18, 2019 39.57 40.22 39.50 40.05 22,210,196 +0.54(+1.37%)
Jul 17, 2019 39.50 39.98 39.45 39.51 28,031,766 -0.08(-0.20%)
Jul 16, 2019 40.83 41.05 39.52 39.59 42,957,492 -1.23(-3.02%)
Jul 15, 2019 41.43 41.47 40.59 40.82 24,412,474 -0.57(-1.37%)
Jul 12, 2019 41.18 41.44 41.01 41.39 14,637,068 +0.19(+0.47%)
Jul 11, 2019 41.26 41.58 41.13 41.20 22,596,480 -0.01(-0.02%)
Jul 10, 2019 41.66 41.78 41.11 41.21 14,627,216 -0.59(-1.42%)
Jul 09, 2019 41.34 41.85 41.26 41.80 14,410,341 +0.26(+0.63%)
Jul 08, 2019 41.43 41.94 41.35 41.54 15,088,315 -0.21(-0.50%)
Jul 05, 2019 42.04 42.12 41.66 41.75 12,358,983 +0.10(+0.23%)
Jul 03, 2019 41.34 41.77 41.06 41.65 11,943,527 +0.38(+0.91%)
Jul 02, 2019 41.53 41.78 41.01 41.28 13,853,059 -0.40(-0.96%)
Jul 01, 2019 41.85 42.06 41.43 41.68 17,302,398 +0.32(+0.78%)
Jun 28, 2019 40.91 41.69 40.90 41.36 35,505,288 +0.90(+2.23%)
Jun 27, 2019 40.40 40.67 40.30 40.46 15,280,037 +0.43(+1.07%)
Jun 26, 2019 40.39 40.44 40.01 40.03 19,573,398 -0.30(-0.74%)
Jun 25, 2019 40.32 40.67 39.70 40.33 23,814,998 -0.11(-0.28%)
Jun 24, 2019 40.68 40.81 40.40 40.44 25,005,662 -0.54(-1.32%)
Jun 21, 2019 40.06 40.98 40.02 40.98 44,836,396 +0.90(+2.25%)
Jun 20, 2019 40.07 40.19 39.54 40.08 21,971,406 +0.18(+0.46%)
Jun 19, 2019 40.62 40.86 39.88 39.90 20,352,056 -0.39(-0.98%)
Jun 18, 2019 39.55 40.54 39.38 40.29 21,294,302 +0.73(+1.83%)
Jun 17, 2019 39.84 40.22 39.45 39.57 15,354,047 -0.28(-0.70%)
Jun 14, 2019 39.60 40.02 39.19 39.84 18,475,830 +0.26(+0.66%)
Jun 13, 2019 39.42 39.88 39.26 39.58 17,882,974 +0.33(+0.85%)
Jun 12, 2019 40.21 40.44 39.14 39.25 25,703,064 -1.18(-2.92%)
Jun 11, 2019 40.06 40.61 40.00 40.43 17,252,478 -0.01(-0.02%)
Jun 10, 2019 40.26 40.91 40.26 40.44 17,440,556 +0.56(+1.40%)
Jun 07, 2019 40.12 40.34 39.81 39.88 17,139,986 -0.25(-0.63%)
Jun 06, 2019 39.98 40.37 39.72 40.13 18,330,468 +0.05(+0.13%)
Jun 05, 2019 40.09 40.12 39.59 40.08 15,681,556 +0.16(+0.39%)
Jun 04, 2019 39.47 39.99 39.34 39.92 24,121,892 +1.01(+2.61%)
Jun 03, 2019 38.66 39.43 38.63 38.91 23,081,028 +0.13(+0.34%)
May 31, 2019 38.92 39.21 38.65 38.78 20,069,688 -0.59(-1.51%)
May 30, 2019 39.93 40.07 39.22 39.37 15,756,709 -0.38(-0.95%)
May 29, 2019 39.67 39.91 39.44 39.75 17,688,242 -0.10(-0.24%)
May 28, 2019 40.26 40.42 39.83 39.84 22,866,302 -0.51(-1.26%)
May 24, 2019 39.99 40.51 39.84 40.35 14,816,820 +0.53(+1.34%)
May 23, 2019 40.05 40.08 39.38 39.82 19,128,668 -0.47(-1.17%)
May 22, 2019 40.26 40.47 40.17 40.29 15,051,764 -0.20(-0.50%)
May 21, 2019 39.87 40.52 39.78 40.49 21,071,860 +0.77(+1.94%)
May 20, 2019 39.87 40.12 39.59 39.72 21,572,788 -0.22(-0.55%)
May 17, 2019 39.71 40.41 39.69 39.94 25,485,262 -0.17(-0.44%)
May 16, 2019 40.19 40.67 39.99 40.12 23,757,578 +0.05(+0.13%)
May 15, 2019 40.22 40.51 39.76 40.06 23,024,846 -0.57(-1.40%)
May 14, 2019 40.54 41.02 40.19 40.63 24,334,158 +0.14(+0.35%)
May 13, 2019 40.45 41.07 40.43 40.49 26,663,778 -0.72(-1.74%)
May 10, 2019 40.56 41.40 40.30 41.21 22,864,948 +0.36(+0.88%)
May 09, 2019 40.20 40.93 40.01 40.85 26,598,866 +0.17(+0.41%)
May 08, 2019 40.74 40.95 40.52 40.68 22,884,586 -0.15(-0.36%)
May 07, 2019 41.59 41.69 40.61 40.83 27,630,324 -1.09(-2.60%)
May 06, 2019 41.54 42.17 41.45 41.92 22,272,510 -0.19(-0.45%)
May 03, 2019 42.00 42.22 41.85 42.11 19,144,264 +0.30(+0.72%)
May 02, 2019 41.85 41.97 41.42 41.81 19,504,262 +0.06(+0.14%)
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.