Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 31.65 32.10 31.04 31.79 18,329,850 +0.36(+1.14%)
Jul 30, 2019 31.40 32.23 31.04 31.43 17,752,390 -0.54(-1.69%)
Jul 29, 2019 33.63 33.70 31.35 31.97 22,225,450 -1.68(-5.00%)
Jul 26, 2019 33.29 33.90 33.23 33.65 11,201,000 +0.32(+0.96%)
Jul 25, 2019 33.09 33.87 32.77 33.33 14,923,750 +0.38(+1.14%)
Jul 24, 2019 33.05 33.18 32.41 32.96 18,888,240 -0.06(-0.20%)
Jul 23, 2019 33.70 33.90 32.86 33.02 16,640,000 -0.50(-1.50%)
Jul 22, 2019 33.19 34.08 33.15 33.52 18,719,620 +0.52(+1.59%)
Jul 19, 2019 33.31 33.90 32.97 33.00 14,788,000 -0.12(-0.35%)
Jul 18, 2019 32.58 33.33 32.26 33.12 16,992,100 +0.58(+1.79%)
Jul 17, 2019 31.93 33.70 31.90 32.53 37,477,520 +0.79(+2.50%)
Jul 16, 2019 32.37 32.48 31.59 31.74 13,369,580 -0.66(-2.05%)
Jul 15, 2019 30.99 32.43 30.60 32.40 18,408,200 +1.40(+4.52%)
Jul 12, 2019 31.50 31.58 30.26 31.00 20,247,000 -0.50(-1.58%)
Jul 11, 2019 31.90 31.98 31.42 31.50 12,379,030 -0.40(-1.26%)
Jul 10, 2019 32.45 32.70 31.85 31.90 12,759,280 -0.30(-0.92%)
Jul 09, 2019 32.24 32.44 31.95 32.20 17,404,550 +0.10(+0.31%)
Jul 08, 2019 31.44 32.98 31.30 32.10 25,483,240 +0.73(+2.32%)
Jul 05, 2019 31.10 31.39 30.34 31.37 13,183,000 +0.04(+0.12%)
Jul 03, 2019 31.09 31.83 31.03 31.33 9,663,000 +0.14(+0.44%)
Jul 02, 2019 30.54 31.47 30.50 31.20 12,988,420 +0.73(+2.39%)
Jul 01, 2019 30.86 30.88 30.03 30.47 13,469,680 +0.45(+1.51%)
Jun 28, 2019 30.33 30.43 29.23 30.02 15,008,000 -0.08(-0.27%)
Jun 27, 2019 29.05 30.24 28.95 30.10 18,132,300 +1.19(+4.13%)
Jun 26, 2019 28.90 29.55 28.17 28.90 23,332,870 +0.50(+1.76%)
Jun 25, 2019 30.70 30.96 28.18 28.40 49,551,820 -2.78(-8.91%)
Jun 24, 2019 32.33 32.45 31.11 31.18 21,783,330 -1.50(-4.60%)
Jun 21, 2019 32.80 33.14 32.41 32.69 14,459,000 -0.12(-0.35%)
Jun 20, 2019 33.15 33.89 32.60 32.80 31,085,870 +0.10(+0.30%)
Jun 19, 2019 30.55 32.77 30.24 32.70 29,772,770 +2.28(+7.50%)
Jun 18, 2019 31.00 31.14 30.37 30.42 11,047,800 -0.16(-0.54%)
Jun 17, 2019 30.45 30.79 30.30 30.59 7,033,590 +0.07(+0.24%)
Jun 14, 2019 30.54 30.64 30.19 30.51 7,514,000 -0.19(-0.61%)
Jun 13, 2019 31.29 31.41 30.56 30.70 10,430,560 -0.31(-1.02%)
Jun 12, 2019 30.45 31.27 30.20 31.01 11,243,540 +0.34(+1.12%)
Jun 11, 2019 30.96 31.15 29.86 30.67 18,473,590 -0.00(-0.01%)
Jun 10, 2019 30.91 31.56 30.44 30.67 17,157,540 +0.17(+0.55%)
Jun 07, 2019 29.87 30.94 29.84 30.50 23,447,000 +0.80(+2.69%)
Jun 06, 2019 29.18 29.91 28.90 29.71 18,666,540 +0.45(+1.55%)
Jun 05, 2019 27.72 29.29 27.71 29.25 23,415,180 +1.85(+6.76%)
Jun 04, 2019 26.85 27.41 26.41 27.40 16,029,230 +0.90(+3.40%)
Jun 03, 2019 27.43 27.75 26.22 26.50 25,357,640 -0.99(-3.60%)
May 31, 2019 27.34 27.90 27.22 27.49 10,877,000 -0.21(-0.78%)
May 30, 2019 27.51 27.78 27.08 27.70 12,876,480 +0.45(+1.67%)
May 29, 2019 28.00 28.03 27.05 27.25 16,737,450 -0.99(-3.52%)
May 28, 2019 27.84 28.59 27.83 28.24 15,038,760 +0.66(+2.39%)
May 24, 2019 27.45 27.89 27.25 27.59 11,578,000 +0.48(+1.79%)
May 23, 2019 27.50 27.80 26.80 27.10 14,897,000 -0.80(-2.86%)
May 22, 2019 27.17 28.09 27.14 27.90 12,520,420 +0.62(+2.27%)
May 21, 2019 27.20 27.36 26.95 27.28 11,099,260 +0.56(+2.10%)
May 20, 2019 27.00 27.30 26.47 26.72 18,554,130 -0.63(-2.31%)
May 17, 2019 27.67 27.94 27.16 27.35 16,674,000 -0.45(-1.62%)
May 16, 2019 26.54 27.95 26.51 27.80 29,747,880 +1.38(+5.24%)
May 15, 2019 25.06 26.54 25.00 26.42 19,314,800 +1.10(+4.35%)
May 14, 2019 24.50 25.40 24.22 25.32 20,956,290 +0.24(+0.94%)
May 13, 2019 24.79 25.31 24.56 25.08 19,384,570 -0.80(-3.11%)
May 10, 2019 26.04 26.30 25.26 25.88 16,752,000 -0.18(-0.69%)
May 09, 2019 25.89 26.14 25.41 26.06 18,312,670 -0.09(-0.34%)
May 08, 2019 25.87 26.46 25.75 26.15 18,474,420 +0.28(+1.09%)
May 07, 2019 26.44 26.65 25.47 25.87 25,887,770 -0.68(-2.57%)
May 06, 2019 25.72 26.67 25.51 26.55 29,168,710 +0.15(+0.56%)
May 03, 2019 25.90 26.64 25.48 26.40 33,499,000 +0.85(+3.32%)
May 02, 2019 24.59 26.08 24.55 25.55 40,532,700 +1.04(+4.23%)
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.