Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 36.07 36.08 35.15 35.52 84,629 -0.36(-1.01%)
Jul 30, 2019 35.78 36.06 35.78 35.89 75,780 -0.21(-0.58%)
Jul 29, 2019 36.14 36.25 35.89 36.10 49,206 -0.14(-0.39%)
Jul 26, 2019 36.14 36.27 36.10 36.24 50,877 +0.42(+1.17%)
Jul 25, 2019 36.03 36.03 35.79 35.82 25,027 -0.36(-1.00%)
Jul 24, 2019 35.85 36.18 35.84 36.18 48,041 +0.25(+0.71%)
Jul 23, 2019 35.93 35.93 35.67 35.92 78,568 +0.20(+0.57%)
Jul 22, 2019 35.48 35.72 35.48 35.72 70,575 +0.29(+0.83%)
Jul 19, 2019 35.90 35.90 35.40 35.43 55,083 -0.28(-0.79%)
Jul 18, 2019 35.52 35.73 35.35 35.71 124,983 +0.03(+0.08%)
Jul 17, 2019 35.78 35.86 35.68 35.68 46,989 -0.15(-0.41%)
Jul 16, 2019 35.98 35.99 35.72 35.83 125,896 -0.17(-0.46%)
Jul 15, 2019 36.04 36.04 35.87 35.99 62,990 +0.09(+0.24%)
Jul 12, 2019 35.64 35.91 35.64 35.91 41,235 +0.21(+0.60%)
Jul 11, 2019 35.75 35.83 35.58 35.69 190,764 -0.03(-0.08%)
Jul 10, 2019 35.58 35.79 35.52 35.72 54,678 +0.33(+0.94%)
Jul 09, 2019 35.08 35.39 35.00 35.39 99,607 +0.18(+0.50%)
Jul 08, 2019 35.25 35.25 35.05 35.21 72,487 -0.21(-0.61%)
Jul 05, 2019 35.33 35.50 35.15 35.43 46,877 -0.08(-0.22%)
Jul 03, 2019 35.30 35.51 35.30 35.51 26,772 +0.26(+0.75%)
Jul 02, 2019 35.04 35.24 34.99 35.24 216,981 +0.16(+0.44%)
Jul 01, 2019 35.36 35.36 34.95 35.09 60,417 +0.44(+1.28%)
Jun 28, 2019 34.61 34.70 34.52 34.64 129,758 +0.04(+0.11%)
Jun 27, 2019 34.64 34.67 34.51 34.60 75,402 +0.13(+0.38%)
Jun 26, 2019 34.55 34.72 34.44 34.47 72,873 +0.15(+0.43%)
Jun 25, 2019 34.91 34.91 34.27 34.33 59,610 -0.58(-1.65%)
Jun 24, 2019 34.98 34.99 34.89 34.90 54,142 -0.03(-0.08%)
Jun 21, 2019 34.83 35.09 34.83 34.93 79,701 -0.03(-0.08%)
Jun 20, 2019 35.14 35.15 34.75 34.96 71,295 +0.29(+0.84%)
Jun 19, 2019 34.59 34.68 34.41 34.67 72,593 +0.19(+0.54%)
Jun 18, 2019 34.36 34.74 34.34 34.48 75,086 +0.47(+1.38%)
Jun 17, 2019 33.83 34.10 33.83 34.01 65,803 +0.19(+0.55%)
Jun 14, 2019 33.82 33.89 33.72 33.83 73,239 -0.12(-0.34%)
Jun 13, 2019 33.84 34.01 33.84 33.95 48,600 +0.20(+0.58%)
Jun 12, 2019 33.90 33.92 33.72 33.75 38,532 -0.16(-0.46%)
Jun 11, 2019 34.28 34.34 33.85 33.91 50,277 +0.02(+0.07%)
Jun 10, 2019 33.83 34.18 33.67 33.88 58,062 +0.36(+1.08%)
Jun 07, 2019 33.12 33.61 32.98 33.52 191,098 +0.64(+1.94%)
Jun 06, 2019 32.63 32.96 32.56 32.88 194,706 +0.23(+0.72%)
Jun 05, 2019 32.72 32.72 32.30 32.65 60,974 +0.24(+0.75%)
Jun 04, 2019 31.81 32.41 31.73 32.41 72,898 +0.85(+2.69%)
Jun 03, 2019 32.09 32.18 31.39 31.56 56,474 -0.67(-2.09%)
May 31, 2019 32.38 32.45 32.20 32.23 154,171 -0.52(-1.58%)
May 30, 2019 32.74 32.80 32.54 32.75 51,303 +0.12(+0.36%)
May 29, 2019 32.74 32.75 32.44 32.63 89,618 -0.29(-0.89%)
May 28, 2019 33.01 33.23 32.85 32.92 42,061 -0.06(-0.18%)
May 24, 2019 33.24 33.32 32.97 32.98 73,341 -0.02(-0.06%)
May 23, 2019 33.15 33.20 32.82 33.00 73,734 -0.55(-1.63%)
May 22, 2019 33.54 33.65 33.48 33.55 56,610 -0.13(-0.38%)
May 21, 2019 33.68 33.74 33.50 33.67 48,432 +0.31(+0.94%)
May 20, 2019 33.46 33.52 33.20 33.36 57,198 -0.56(-1.64%)
May 17, 2019 33.93 34.34 33.89 33.92 61,750 -0.33(-0.97%)
May 16, 2019 33.98 34.44 33.87 34.25 73,676 +0.35(+1.04%)
May 15, 2019 33.16 33.97 33.16 33.90 90,169 +0.45(+1.34%)
May 14, 2019 33.29 33.62 33.22 33.45 46,136 +0.35(+1.06%)
May 13, 2019 33.45 33.55 33.00 33.10 102,027 -1.13(-3.30%)
May 10, 2019 34.08 34.36 33.54 34.23 101,447 +0.00(+0.00%)
May 09, 2019 34.07 34.30 33.75 34.23 126,278 -0.13(-0.37%)
May 08, 2019 34.32 34.63 34.32 34.36 131,547 -0.10(-0.28%)
May 07, 2019 34.74 34.89 34.17 34.45 123,027 -0.73(-2.08%)
May 06, 2019 34.65 35.20 34.65 35.18 75,539 -0.20(-0.58%)
May 03, 2019 35.04 35.39 35.04 35.39 67,700 +0.56(+1.60%)
May 02, 2019 34.94 35.12 34.65 34.83 84,789 -0.17(-0.47%)
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.