Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 28.50 29.50 28.39 28.73 1,461,177 +0.29(+1.02%)
Jul 30, 2019 27.02 28.68 26.56 28.44 1,513,203 +1.38(+5.10%)
Jul 29, 2019 27.77 28.06 26.45 27.06 1,471,944 -0.76(-2.73%)
Jul 26, 2019 28.43 28.60 27.67 27.82 788,600 -0.67(-2.35%)
Jul 25, 2019 29.95 30.15 28.38 28.49 713,257 -1.25(-4.20%)
Jul 24, 2019 29.53 30.20 29.34 29.74 1,458,088 -0.03(-0.10%)
Jul 23, 2019 29.30 29.77 28.98 29.77 1,129,448 +0.54(+1.85%)
Jul 22, 2019 29.43 29.81 28.83 29.23 1,009,643 -0.21(-0.71%)
Jul 19, 2019 29.31 29.60 28.99 29.44 943,600 +0.10(+0.34%)
Jul 18, 2019 29.78 30.01 28.99 29.34 1,376,934 -0.68(-2.27%)
Jul 17, 2019 29.85 30.23 29.48 30.02 1,947,648 +0.06(+0.20%)
Jul 16, 2019 30.07 30.64 29.66 29.96 1,694,121 -0.18(-0.60%)
Jul 15, 2019 30.74 31.00 29.71 30.14 1,184,059 -0.41(-1.34%)
Jul 12, 2019 30.99 31.33 29.92 30.55 1,559,000 -0.55(-1.77%)
Jul 11, 2019 32.81 33.03 30.94 31.10 1,720,389 -1.94(-5.87%)
Jul 10, 2019 32.65 33.16 31.95 33.04 1,253,869 +0.89(+2.77%)
Jul 09, 2019 32.57 32.57 31.77 32.15 1,080,366 -0.60(-1.83%)
Jul 08, 2019 33.74 34.18 32.69 32.75 1,090,469 -1.34(-3.93%)
Jul 05, 2019 34.16 34.83 33.53 34.09 852,300 -0.25(-0.73%)
Jul 03, 2019 34.61 34.83 34.13 34.34 841,000 -0.12(-0.35%)
Jul 02, 2019 35.52 35.62 34.05 34.46 1,495,367 -1.19(-3.34%)
Jul 01, 2019 37.06 37.10 35.36 35.65 1,646,244 -0.41(-1.14%)
Jun 28, 2019 35.33 36.26 35.05 36.06 2,531,900 +0.91(+2.59%)
Jun 27, 2019 34.91 35.47 34.72 35.15 1,488,993 +0.27(+0.77%)
Jun 26, 2019 34.86 35.52 34.49 34.88 1,221,696 +0.72(+2.11%)
Jun 25, 2019 34.36 34.80 33.82 34.16 1,680,395 -0.42(-1.21%)
Jun 24, 2019 34.91 35.55 34.01 34.58 1,235,582 -0.40(-1.14%)
Jun 21, 2019 35.15 35.81 34.53 34.98 1,745,800 -0.23(-0.65%)
Jun 20, 2019 34.67 36.71 34.66 35.21 2,113,817 +1.48(+4.39%)
Jun 19, 2019 33.99 34.13 33.02 33.73 1,501,673 -0.36(-1.06%)
Jun 18, 2019 32.83 34.50 32.83 34.09 1,488,255 +1.47(+4.51%)
Jun 17, 2019 31.82 32.90 31.82 32.62 1,242,694 +0.53(+1.65%)
Jun 14, 2019 32.94 33.69 31.66 32.09 1,130,100 -0.96(-2.90%)
Jun 13, 2019 33.14 33.78 32.66 33.05 896,911 +1.01(+3.15%)
Jun 12, 2019 32.75 33.17 31.84 32.04 1,169,071 -1.19(-3.58%)
Jun 11, 2019 33.21 34.02 33.15 33.23 1,282,406 +0.25(+0.76%)
Jun 10, 2019 32.51 33.86 32.50 32.98 1,223,214 +0.55(+1.70%)
Jun 07, 2019 31.70 32.88 31.39 32.43 1,157,100 +0.62(+1.95%)
Jun 06, 2019 30.56 32.04 30.56 31.81 1,366,445 +1.33(+4.36%)
Jun 05, 2019 31.63 31.79 30.17 30.48 1,380,546 -1.16(-3.67%)
Jun 04, 2019 31.69 32.19 31.35 31.64 1,183,060 +0.41(+1.31%)
Jun 03, 2019 30.69 31.60 30.18 31.23 1,286,968 +0.71(+2.33%)
May 31, 2019 29.67 30.75 29.31 30.52 975,500 -0.01(-0.03%)
May 30, 2019 30.55 31.65 30.43 30.53 1,533,285 -0.02(-0.07%)
May 29, 2019 31.68 31.84 29.91 30.55 2,833,989 -1.81(-5.59%)
May 28, 2019 32.06 32.48 31.81 32.36 786,146 +0.57(+1.79%)
May 24, 2019 32.55 32.88 31.62 31.79 650,500 -0.28(-0.87%)
May 23, 2019 34.17 34.17 31.64 32.07 1,117,241 -3.02(-8.61%)
May 22, 2019 35.72 36.05 34.86 35.09 640,271 -1.19(-3.28%)
May 21, 2019 35.97 36.36 35.84 36.28 715,325 +0.59(+1.65%)
May 20, 2019 36.68 37.02 35.52 35.69 559,643 -0.98(-2.67%)
May 17, 2019 36.77 37.38 36.35 36.67 815,700 -0.54(-1.45%)
May 16, 2019 37.95 38.25 36.87 37.21 673,057 -0.61(-1.61%)
May 15, 2019 37.30 38.18 36.92 37.82 644,152 -0.16(-0.42%)
May 14, 2019 37.45 38.61 37.27 37.98 881,418 +1.21(+3.29%)
May 13, 2019 37.32 38.00 36.69 36.77 935,331 -0.82(-2.18%)
May 10, 2019 36.82 37.88 36.35 37.59 1,361,400 +0.68(+1.84%)
May 09, 2019 36.61 37.31 36.00 36.91 1,022,747 -0.05(-0.14%)
May 08, 2019 37.09 37.59 36.81 36.96 1,589,646 -0.34(-0.91%)
May 07, 2019 37.46 37.94 36.96 37.30 738,143 -0.92(-2.41%)
May 06, 2019 38.19 38.62 37.52 38.22 990,940 -0.57(-1.47%)
May 03, 2019 38.24 38.90 37.86 38.79 1,083,200 +0.70(+1.84%)
May 02, 2019 39.96 40.71 37.47 38.09 2,277,697 -3.60(-8.64%)
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.