Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 37.28 38.55 36.83 37.17 2,718,274 +0.12(+0.32%)
Jul 30, 2019 35.02 37.33 34.92 37.05 2,623,755 +1.97(+5.62%)
Jul 29, 2019 35.20 35.51 34.61 35.08 2,846,119 -0.34(-0.96%)
Jul 26, 2019 35.88 36.10 35.29 35.42 1,086,300 -0.51(-1.42%)
Jul 25, 2019 37.09 37.34 35.72 35.93 1,930,526 -0.84(-2.28%)
Jul 24, 2019 36.65 37.74 36.62 36.77 1,891,296 -0.06(-0.16%)
Jul 23, 2019 36.31 36.85 35.77 36.83 1,962,532 +0.58(+1.60%)
Jul 22, 2019 36.38 37.14 35.83 36.25 1,710,730 -0.01(-0.03%)
Jul 19, 2019 36.46 36.65 35.90 36.26 1,989,300 -0.20(-0.55%)
Jul 18, 2019 35.92 36.79 35.81 36.46 1,772,503 +0.26(+0.72%)
Jul 17, 2019 37.24 37.44 36.18 36.20 1,920,420 -1.33(-3.54%)
Jul 16, 2019 38.51 39.05 37.18 37.53 2,361,741 -1.14(-2.95%)
Jul 15, 2019 41.06 41.11 38.45 38.67 2,761,141 -2.32(-5.66%)
Jul 12, 2019 40.93 41.47 40.49 40.99 2,029,000 +0.00(+0.00%)
Jul 11, 2019 42.20 42.42 40.66 40.99 2,032,257 -1.33(-3.14%)
Jul 10, 2019 41.77 42.57 41.57 42.32 1,251,247 +1.11(+2.69%)
Jul 09, 2019 40.67 41.34 40.18 41.21 1,555,112 +0.22(+0.54%)
Jul 08, 2019 40.73 41.90 40.56 40.99 1,181,991 -0.06(-0.15%)
Jul 05, 2019 40.60 41.27 40.60 41.05 1,096,400 +0.26(+0.64%)
Jul 03, 2019 41.21 41.21 40.52 40.79 819,400 -0.29(-0.71%)
Jul 02, 2019 42.20 42.45 40.65 41.08 3,410,497 -1.35(-3.18%)
Jul 01, 2019 43.29 43.57 42.09 42.43 2,104,663 +0.34(+0.81%)
Jun 28, 2019 42.37 42.69 41.47 42.09 2,628,300 -0.17(-0.40%)
Jun 27, 2019 42.38 42.82 41.91 42.26 1,348,224 -0.11(-0.26%)
Jun 26, 2019 40.50 42.75 40.48 42.37 3,000,806 +2.65(+6.67%)
Jun 25, 2019 39.65 40.32 39.29 39.72 1,971,028 -0.14(-0.35%)
Jun 24, 2019 40.79 41.30 39.74 39.86 1,938,969 -1.03(-2.52%)
Jun 21, 2019 41.44 41.73 40.68 40.89 1,650,600 -0.35(-0.85%)
Jun 20, 2019 40.44 41.36 40.25 41.24 2,236,165 +1.98(+5.04%)
Jun 19, 2019 39.60 39.90 38.78 39.26 2,130,004 -0.33(-0.83%)
Jun 18, 2019 38.05 40.24 38.05 39.59 3,376,720 +1.84(+4.87%)
Jun 17, 2019 36.37 37.81 36.28 37.75 2,979,718 +1.03(+2.81%)
Jun 14, 2019 37.43 37.72 36.65 36.72 2,005,300 -0.78(-2.08%)
Jun 13, 2019 37.28 37.68 37.16 37.50 2,440,790 +0.82(+2.24%)
Jun 12, 2019 37.49 37.77 36.58 36.68 2,723,368 -1.72(-4.48%)
Jun 11, 2019 39.50 39.56 38.39 38.40 2,096,314 -0.41(-1.06%)
Jun 10, 2019 39.25 40.02 38.73 38.81 1,587,262 -0.11(-0.28%)
Jun 07, 2019 38.92 39.57 38.47 38.92 2,339,400 +0.07(+0.18%)
Jun 06, 2019 38.75 39.32 38.22 38.85 2,760,743 +0.36(+0.94%)
Jun 05, 2019 40.35 40.43 38.23 38.49 4,747,432 -1.74(-4.33%)
Jun 04, 2019 37.01 40.40 36.64 40.23 7,563,220 +5.22(+14.91%)
Jun 03, 2019 35.32 35.54 34.61 35.01 3,028,463 +0.01(+0.03%)
May 31, 2019 35.23 35.70 34.72 35.00 2,847,700 -1.08(-2.99%)
May 30, 2019 37.60 37.68 35.81 36.08 2,603,107 -1.61(-4.27%)
May 29, 2019 37.27 37.73 36.63 37.69 2,290,494 -0.23(-0.61%)
May 28, 2019 38.50 38.71 37.84 37.92 1,745,915 -0.55(-1.43%)
May 24, 2019 39.18 39.60 38.10 38.47 1,463,500 -0.15(-0.39%)
May 23, 2019 41.06 41.06 38.45 38.62 2,945,174 -3.43(-8.16%)
May 22, 2019 42.66 42.96 41.80 42.05 1,985,671 -1.11(-2.57%)
May 21, 2019 42.31 43.77 41.99 43.16 2,292,207 +1.51(+3.63%)
May 20, 2019 41.28 41.93 41.12 41.65 1,674,359 +0.19(+0.46%)
May 17, 2019 42.19 42.20 41.27 41.46 1,708,300 -0.98(-2.31%)
May 16, 2019 42.32 42.92 42.15 42.44 1,641,848 +0.42(+1.00%)
May 15, 2019 41.50 42.02 41.14 42.02 1,723,974 +0.02(+0.05%)
May 14, 2019 41.44 42.47 41.26 42.00 1,323,831 +0.89(+2.16%)
May 13, 2019 41.38 42.05 40.70 41.11 1,964,402 -0.81(-1.93%)
May 10, 2019 41.90 42.25 41.09 41.92 2,098,800 -0.11(-0.26%)
May 09, 2019 42.13 42.21 41.16 42.03 2,191,902 -0.47(-1.11%)
May 08, 2019 41.63 43.22 41.62 42.50 2,133,495 +0.76(+1.82%)
May 07, 2019 41.83 42.05 40.98 41.74 2,577,566 -0.77(-1.81%)
May 06, 2019 42.13 42.73 41.52 42.51 2,177,412 -0.48(-1.12%)
May 03, 2019 43.11 43.73 42.59 42.99 2,667,500 +0.61(+1.44%)
May 02, 2019 43.23 43.93 42.19 42.38 2,867,679 -1.72(-3.90%)
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.