Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 38.30 38.31 37.86 37.95 283,300 -0.02(-0.05%)
Aug 29, 2019 37.54 38.09 37.54 37.97 99,557 +0.96(+2.59%)
Aug 28, 2019 36.79 37.26 36.45 37.01 173,846 +0.01(+0.03%)
Aug 27, 2019 37.08 37.40 36.59 37.00 167,234 +0.18(+0.49%)
Aug 26, 2019 37.04 37.14 36.37 36.82 146,221 +0.21(+0.57%)
Aug 23, 2019 37.27 37.62 36.34 36.61 205,100 -0.99(-2.63%)
Aug 22, 2019 37.84 38.09 37.03 37.60 117,195 -0.14(-0.37%)
Aug 21, 2019 38.12 38.12 37.47 37.74 578,160 +0.08(+0.21%)
Aug 20, 2019 37.93 38.00 37.48 37.66 242,426 -0.29(-0.76%)
Aug 19, 2019 37.71 37.99 37.35 37.95 341,743 +0.75(+2.02%)
Aug 16, 2019 36.33 37.28 36.28 37.20 215,000 +1.19(+3.30%)
Aug 15, 2019 36.26 36.51 35.86 36.01 253,498 -0.31(-0.85%)
Aug 14, 2019 36.54 36.70 36.15 36.32 180,831 -0.90(-2.42%)
Aug 13, 2019 36.20 37.67 36.20 37.22 171,281 +0.94(+2.59%)
Aug 12, 2019 37.03 37.03 36.19 36.28 232,549 -0.92(-2.47%)
Aug 09, 2019 37.28 37.43 36.68 37.20 270,400 -0.11(-0.29%)
Aug 08, 2019 37.03 37.70 36.92 37.31 238,387 +0.46(+1.25%)
Aug 07, 2019 35.50 37.04 35.47 36.85 350,369 +0.81(+2.25%)
Aug 06, 2019 35.79 36.14 35.36 36.04 163,100 +0.41(+1.15%)
Aug 05, 2019 35.90 36.15 35.03 35.63 263,277 -0.97(-2.65%)
Aug 02, 2019 37.71 37.71 35.50 36.60 758,600 +2.48(+7.27%)
Aug 01, 2019 34.81 35.22 33.76 34.12 359,275 -0.78(-2.23%)
Jul 31, 2019 34.94 35.66 34.62 34.90 259,550 -0.03(-0.09%)
Jul 30, 2019 33.82 35.17 33.82 34.93 407,659 +0.69(+2.02%)
Jul 29, 2019 35.13 35.17 33.95 34.24 323,370 -0.95(-2.70%)
Jul 26, 2019 35.08 35.34 34.92 35.19 218,800 +0.15(+0.43%)
Jul 25, 2019 35.07 35.44 34.76 35.04 251,820 -0.03(-0.09%)
Jul 24, 2019 35.04 35.37 34.68 35.07 352,065 -0.27(-0.76%)
Jul 23, 2019 34.36 35.46 34.10 35.34 227,388 +1.35(+3.97%)
Jul 22, 2019 34.55 34.64 33.82 33.99 254,821 -0.43(-1.25%)
Jul 19, 2019 34.24 34.70 34.24 34.42 192,000 +0.20(+0.58%)
Jul 18, 2019 34.16 34.51 34.00 34.22 168,778 +0.07(+0.20%)
Jul 17, 2019 34.06 34.30 33.80 34.15 208,126 -0.04(-0.12%)
Jul 16, 2019 33.74 34.46 33.55 34.19 133,415 +0.45(+1.33%)
Jul 15, 2019 34.10 34.27 33.55 33.74 220,998 -0.28(-0.82%)
Jul 12, 2019 33.43 34.29 33.33 34.02 168,500 +0.76(+2.29%)
Jul 11, 2019 33.40 33.51 32.98 33.26 216,855 -0.08(-0.24%)
Jul 10, 2019 33.48 33.55 33.11 33.34 136,360 +0.09(+0.27%)
Jul 09, 2019 33.07 33.34 32.96 33.25 95,321 -0.12(-0.36%)
Jul 08, 2019 33.37 33.87 33.30 33.37 113,222 -0.13(-0.39%)
Jul 05, 2019 33.38 33.50 32.84 33.50 88,600 -0.22(-0.65%)
Jul 03, 2019 33.57 33.81 33.30 33.72 92,400 +0.33(+0.99%)
Jul 02, 2019 33.44 33.58 33.02 33.39 141,882 -0.09(-0.27%)
Jul 01, 2019 33.55 33.71 33.30 33.48 226,821 +0.46(+1.39%)
Jun 28, 2019 32.71 33.12 32.23 33.02 557,200 +0.43(+1.32%)
Jun 27, 2019 31.60 32.61 31.60 32.59 168,345 +1.08(+3.43%)
Jun 26, 2019 31.69 31.94 31.44 31.51 93,238 -0.09(-0.28%)
Jun 25, 2019 32.13 32.13 31.57 31.60 111,500 -0.43(-1.34%)
Jun 24, 2019 32.22 32.23 31.97 32.03 87,023 -0.05(-0.16%)
Jun 21, 2019 32.50 32.75 31.95 32.08 214,500 -0.66(-2.02%)
Jun 20, 2019 32.15 33.01 32.15 32.74 172,625 +0.72(+2.25%)
Jun 19, 2019 32.41 32.41 31.73 32.02 200,652 -0.43(-1.33%)
Jun 18, 2019 31.80 32.57 31.66 32.45 187,713 +1.25(+4.01%)
Jun 17, 2019 31.33 31.51 31.13 31.20 129,964 -0.13(-0.41%)
Jun 14, 2019 32.09 32.10 31.30 31.33 133,200 -0.89(-2.76%)
Jun 13, 2019 31.77 32.24 31.77 32.22 113,056 +0.63(+1.99%)
Jun 12, 2019 31.51 31.78 31.34 31.59 81,716 +0.00(+0.00%)
Jun 11, 2019 32.32 32.39 31.40 31.59 197,223 -0.41(-1.28%)
Jun 10, 2019 31.78 32.40 31.78 32.00 106,747 +0.43(+1.36%)
Jun 07, 2019 31.59 31.78 31.33 31.57 79,500 +0.34(+1.09%)
Jun 06, 2019 31.71 31.91 31.06 31.23 251,317 -0.46(-1.45%)
Jun 05, 2019 31.64 31.88 31.33 31.69 192,117 +0.08(+0.25%)
Jun 04, 2019 31.10 31.62 31.05 31.61 183,737 +0.88(+2.86%)
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.