Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 35.19 35.64 34.81 34.93 147,300 -0.20(-0.56%)
Jul 30, 2019 35.02 35.26 34.85 35.13 230,197 +0.07(+0.19%)
Jul 29, 2019 35.04 35.29 34.89 35.06 74,277 -0.03(-0.10%)
Jul 26, 2019 35.02 35.19 34.52 35.09 86,113 +0.14(+0.41%)
Jul 25, 2019 35.81 35.96 34.85 34.95 233,292 -0.75(-2.09%)
Jul 24, 2019 34.56 36.01 34.46 35.70 110,979 +0.94(+2.71%)
Jul 23, 2019 34.58 34.95 34.01 34.75 122,153 +0.26(+0.76%)
Jul 22, 2019 34.61 34.63 33.96 34.49 170,938 +0.00(+0.00%)
Jul 19, 2019 34.43 35.01 34.43 34.49 134,172 -0.03(-0.10%)
Jul 18, 2019 34.32 34.73 34.09 34.52 112,019 +0.10(+0.29%)
Jul 17, 2019 34.16 34.57 34.13 34.42 120,078 +0.13(+0.37%)
Jul 16, 2019 34.96 35.24 34.22 34.30 132,858 -0.67(-1.91%)
Jul 15, 2019 34.76 34.97 34.41 34.96 91,411 +0.26(+0.75%)
Jul 12, 2019 34.37 35.11 34.30 34.70 147,921 +0.19(+0.54%)
Jul 11, 2019 34.36 37.11 34.04 34.52 127,733 +0.46(+1.34%)
Jul 10, 2019 33.73 34.10 33.39 34.06 133,668 +0.45(+1.33%)
Jul 09, 2019 34.09 34.25 33.25 33.61 82,156 -0.58(-1.70%)
Jul 08, 2019 34.74 35.17 34.18 34.19 128,518 -0.57(-1.63%)
Jul 05, 2019 33.98 34.84 33.85 34.76 285,174 +0.70(+2.06%)
Jul 03, 2019 34.53 34.53 33.96 34.06 50,610 -0.46(-1.32%)
Jul 02, 2019 34.67 34.70 34.10 34.52 175,566 -0.14(-0.41%)
Jul 01, 2019 34.47 35.10 34.46 34.66 263,776 +0.44(+1.28%)
Jun 28, 2019 32.95 34.45 32.95 34.22 821,507 +1.24(+3.76%)
Jun 27, 2019 32.41 32.99 32.41 32.98 80,844 +0.58(+1.80%)
Jun 26, 2019 32.68 32.82 32.31 32.40 114,577 -0.24(-0.75%)
Jun 25, 2019 33.33 33.35 32.62 32.64 140,327 -0.73(-2.17%)
Jun 24, 2019 33.84 34.14 33.05 33.37 174,187 -0.46(-1.35%)
Jun 21, 2019 34.10 34.27 33.71 33.82 192,487 -0.47(-1.38%)
Jun 20, 2019 34.96 35.05 34.25 34.30 133,047 -0.40(-1.17%)
Jun 19, 2019 35.03 35.12 34.41 34.70 54,937 -0.43(-1.22%)
Jun 18, 2019 35.03 35.60 34.88 35.13 120,587 +0.28(+0.80%)
Jun 17, 2019 34.64 35.11 34.60 34.85 103,672 +0.12(+0.34%)
Jun 14, 2019 35.68 35.81 34.70 34.73 117,341 -1.01(-2.83%)
Jun 13, 2019 35.50 36.21 35.50 35.75 130,098 +0.30(+0.86%)
Jun 12, 2019 34.80 35.72 34.60 35.44 209,962 +0.59(+1.69%)
Jun 11, 2019 35.44 36.00 34.19 34.85 424,641 -2.13(-5.75%)
Jun 10, 2019 38.06 38.15 36.54 36.98 116,716 -1.07(-2.82%)
Jun 07, 2019 37.89 38.24 37.75 38.05 92,806 +0.41(+1.10%)
Jun 06, 2019 38.84 38.84 37.16 37.64 145,280 -1.22(-3.15%)
Jun 05, 2019 39.14 39.27 38.24 38.86 93,189 -0.27(-0.69%)
Jun 04, 2019 39.51 39.69 39.00 39.13 69,291 +0.01(+0.02%)
Jun 03, 2019 38.87 39.21 38.57 39.12 93,036 +0.37(+0.96%)
May 31, 2019 38.99 39.20 38.25 38.75 107,859 -0.58(-1.48%)
May 30, 2019 39.65 40.09 39.19 39.33 48,896 -0.31(-0.79%)
May 29, 2019 39.98 40.07 39.37 39.65 84,829 -0.34(-0.84%)
May 28, 2019 39.95 40.18 39.63 39.98 147,480 +0.03(+0.08%)
May 24, 2019 40.55 40.75 39.91 39.95 104,658 -0.35(-0.86%)
May 23, 2019 40.67 40.67 39.91 40.29 157,968 -0.62(-1.51%)
May 22, 2019 40.84 41.66 40.68 40.91 120,390 -0.12(-0.29%)
May 21, 2019 40.93 41.51 40.75 41.03 88,994 +0.37(+0.91%)
May 20, 2019 41.47 41.47 40.56 40.66 116,760 -1.01(-2.43%)
May 17, 2019 41.91 42.18 40.84 41.67 364,469 -1.25(-2.91%)
May 16, 2019 41.32 42.96 41.32 42.92 126,108 +1.65(+4.01%)
May 15, 2019 40.95 41.54 40.94 41.27 112,395 -0.01(-0.02%)
May 14, 2019 40.29 41.75 40.09 41.27 111,336 +1.08(+2.69%)
May 13, 2019 40.29 40.48 39.71 40.19 79,645 -0.78(-1.89%)
May 10, 2019 40.30 41.05 39.80 40.97 106,910 +0.36(+0.89%)
May 09, 2019 40.30 40.73 40.25 40.61 35,671 -0.01(-0.02%)
May 08, 2019 40.51 41.03 40.40 40.62 82,285 +0.10(+0.25%)
May 07, 2019 40.58 41.97 40.25 40.51 83,452 -0.51(-1.23%)
May 06, 2019 40.98 41.23 40.65 41.02 83,437 -0.17(-0.41%)
May 03, 2019 40.24 41.21 40.15 41.19 98,258 +1.12(+2.80%)
May 02, 2019 40.46 40.75 39.10 40.07 97,246 -0.52(-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.