Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 37.23 37.77 36.92 37.01 3,210,911 +0.04(+0.11%)
Aug 29, 2019 36.78 37.29 36.66 36.98 4,378,381 +0.75(+2.08%)
Aug 28, 2019 34.91 36.33 34.91 36.22 3,939,086 +1.17(+3.35%)
Aug 27, 2019 35.74 35.97 35.04 35.05 3,682,768 -0.47(-1.32%)
Aug 26, 2019 35.55 35.78 34.78 35.52 4,704,818 +0.13(+0.38%)
Aug 23, 2019 36.56 37.25 35.25 35.39 7,086,782 -1.68(-4.54%)
Aug 22, 2019 37.20 37.81 36.46 37.07 5,428,346 +0.21(+0.57%)
Aug 21, 2019 35.75 37.08 35.17 36.86 9,307,749 +1.71(+4.86%)
Aug 20, 2019 37.30 37.88 35.08 35.15 19,032,218 -2.60(-6.89%)
Aug 19, 2019 36.29 37.87 36.07 37.75 7,704,557 +2.11(+5.91%)
Aug 16, 2019 34.99 35.91 34.72 35.64 4,934,343 +0.97(+2.80%)
Aug 15, 2019 35.60 35.75 33.94 34.67 8,428,270 -0.66(-1.86%)
Aug 14, 2019 37.29 37.30 35.05 35.33 13,096,821 -4.35(-10.97%)
Aug 13, 2019 38.37 41.12 38.04 39.69 7,275,092 +1.15(+2.99%)
Aug 12, 2019 38.18 38.85 38.06 38.53 4,766,905 +0.11(+0.29%)
Aug 09, 2019 39.14 39.14 38.19 38.42 4,217,544 -0.85(-2.17%)
Aug 08, 2019 39.62 40.19 39.01 39.28 5,562,618 -0.32(-0.81%)
Aug 07, 2019 38.82 39.69 38.33 39.60 4,540,800 +0.07(+0.18%)
Aug 06, 2019 38.96 39.61 38.67 39.53 3,620,635 +0.80(+2.06%)
Aug 05, 2019 38.55 38.78 37.57 38.73 4,697,125 -0.57(-1.45%)
Aug 02, 2019 38.89 39.38 38.43 39.30 5,315,853 +0.42(+1.07%)
Aug 01, 2019 42.26 42.26 38.52 38.89 7,542,722 -3.30(-7.82%)
Jul 31, 2019 41.75 42.97 41.45 42.18 7,303,699 +0.44(+1.05%)
Jul 30, 2019 41.56 42.00 40.97 41.74 4,359,358 -0.13(-0.30%)
Jul 29, 2019 40.94 42.07 40.94 41.87 6,075,358 +0.91(+2.22%)
Jul 26, 2019 40.02 40.98 39.65 40.96 3,815,606 +0.94(+2.35%)
Jul 25, 2019 40.51 40.77 39.65 40.02 3,811,363 -0.41(-1.01%)
Jul 24, 2019 39.84 40.65 39.67 40.43 3,979,977 +0.70(+1.77%)
Jul 23, 2019 39.04 39.85 38.84 39.72 5,885,704 +0.84(+2.16%)
Jul 22, 2019 38.89 39.58 38.53 38.89 4,501,410 +0.25(+0.65%)
Jul 19, 2019 38.24 39.00 38.23 38.64 3,393,111 +0.60(+1.56%)
Jul 18, 2019 38.06 38.41 37.77 38.04 3,310,749 -0.02(-0.06%)
Jul 17, 2019 38.85 39.02 37.98 38.06 3,475,693 -0.97(-2.49%)
Jul 16, 2019 38.68 39.30 38.50 39.03 3,051,752 +0.45(+1.18%)
Jul 15, 2019 38.17 38.82 38.16 38.58 3,625,927 +0.43(+1.13%)
Jul 12, 2019 37.84 38.53 37.55 38.15 3,650,260 +0.46(+1.23%)
Jul 11, 2019 37.19 37.85 37.01 37.69 4,059,591 +0.75(+2.04%)
Jul 10, 2019 37.40 37.57 36.90 36.94 4,104,132 -0.46(-1.24%)
Jul 09, 2019 37.82 37.96 37.36 37.40 4,309,233 -0.41(-1.08%)
Jul 08, 2019 37.82 38.17 37.61 37.81 4,668,275 -0.01(-0.02%)
Jul 05, 2019 37.26 38.13 37.23 37.81 3,642,854 +0.60(+1.60%)
Jul 03, 2019 36.96 37.69 36.82 37.22 2,757,262 +0.32(+0.87%)
Jul 02, 2019 37.48 37.63 36.65 36.90 4,386,336 -0.58(-1.55%)
Jul 01, 2019 37.85 38.52 37.16 37.48 7,170,686 +0.23(+0.63%)
Jun 28, 2019 36.83 37.46 36.59 37.24 7,447,097 +0.57(+1.56%)
Jun 27, 2019 36.40 37.01 36.07 36.67 5,476,599 +0.28(+0.77%)
Jun 26, 2019 36.30 36.91 36.06 36.39 6,595,728 +0.35(+0.98%)
Jun 25, 2019 35.96 36.21 35.41 36.04 6,834,025 +0.02(+0.07%)
Jun 24, 2019 36.95 37.04 35.84 36.01 6,758,299 -1.20(-3.22%)
Jun 21, 2019 36.69 37.49 36.22 37.21 7,596,483 +0.49(+1.34%)
Jun 20, 2019 37.05 37.20 36.17 36.72 5,136,002 -0.01(-0.02%)
Jun 19, 2019 37.24 37.30 36.58 36.72 6,488,769 -0.42(-1.12%)
Jun 18, 2019 37.27 37.90 36.88 37.14 4,954,609 -0.04(-0.11%)
Jun 17, 2019 37.38 37.95 37.00 37.18 4,093,904 -0.23(-0.63%)
Jun 14, 2019 38.13 38.30 37.12 37.41 5,084,879 -0.75(-1.97%)
Jun 13, 2019 37.59 38.35 37.46 38.17 4,641,915 +0.60(+1.58%)
Jun 12, 2019 37.48 37.88 37.30 37.57 4,767,964 +0.02(+0.04%)
Jun 11, 2019 37.83 38.23 37.14 37.55 4,138,777 -0.14(-0.37%)
Jun 10, 2019 37.60 38.65 37.60 37.70 7,711,895 +0.48(+1.29%)
Jun 07, 2019 37.09 37.53 36.71 37.22 5,214,437 +0.16(+0.44%)
Jun 06, 2019 37.39 37.77 36.37 37.05 7,904,148 -0.72(-1.90%)
Jun 05, 2019 38.99 39.16 37.06 37.77 9,386,551 -1.15(-2.96%)
Jun 04, 2019 38.51 39.60 38.47 38.92 7,698,034 +0.08(+0.22%)
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.