Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 29.55 30.37 29.48 29.73 69,782,256 +0.04(+0.13%)
Jul 30, 2019 30.49 30.81 29.55 29.70 118,644,128 -2.04(-6.42%)
Jul 29, 2019 32.28 32.92 31.65 31.73 79,994,400 -1.26(-3.81%)
Jul 26, 2019 32.66 33.05 32.48 32.99 26,102,256 +0.32(+0.98%)
Jul 25, 2019 32.79 32.92 32.56 32.67 21,705,808 -0.17(-0.51%)
Jul 24, 2019 32.92 32.92 32.44 32.84 22,453,170 -0.15(-0.46%)
Jul 23, 2019 32.80 33.10 32.73 32.99 24,270,688 +0.21(+0.63%)
Jul 22, 2019 32.79 32.94 32.58 32.78 15,555,708 +0.04(+0.12%)
Jul 19, 2019 33.07 33.08 32.74 32.74 29,188,438 -0.22(-0.67%)
Jul 18, 2019 32.81 32.97 32.58 32.97 17,014,260 +0.25(+0.75%)
Jul 17, 2019 32.99 33.07 32.71 32.72 20,251,818 -0.08(-0.26%)
Jul 16, 2019 32.76 32.90 32.52 32.80 24,232,348 +0.08(+0.23%)
Jul 15, 2019 32.36 32.74 32.34 32.73 25,233,950 +0.27(+0.83%)
Jul 12, 2019 32.85 32.91 32.16 32.46 41,616,372 -0.44(-1.35%)
Jul 11, 2019 33.16 33.35 32.45 32.90 47,567,664 -0.83(-2.45%)
Jul 10, 2019 33.42 33.76 33.26 33.73 18,959,324 +0.53(+1.59%)
Jul 09, 2019 33.24 33.53 33.15 33.20 17,626,658 +0.05(+0.16%)
Jul 08, 2019 33.53 33.59 32.90 33.15 29,687,008 -0.47(-1.41%)
Jul 05, 2019 33.92 33.95 33.52 33.62 22,673,062 -0.37(-1.08%)
Jul 03, 2019 33.97 34.12 33.67 33.99 12,761,672 +0.14(+0.41%)
Jul 02, 2019 33.44 33.85 33.42 33.85 20,500,168 +0.34(+1.03%)
Jul 01, 2019 33.31 33.59 33.17 33.51 26,466,056 +0.34(+1.04%)
Jun 28, 2019 33.26 33.47 32.90 33.16 49,232,100 -0.08(-0.25%)
Jun 27, 2019 32.94 33.35 32.93 33.25 27,251,292 +0.34(+1.02%)
Jun 26, 2019 33.44 33.53 32.54 32.91 50,822,052 -0.59(-1.76%)
Jun 25, 2019 33.57 33.91 33.50 33.50 35,231,724 +0.00(+0.00%)
Jun 24, 2019 33.45 33.61 33.28 33.50 30,516,602 +0.07(+0.21%)
Jun 21, 2019 33.34 33.69 33.16 33.43 47,267,820 +0.05(+0.16%)
Jun 20, 2019 33.56 33.77 33.31 33.38 29,123,682 +0.08(+0.23%)
Jun 19, 2019 33.05 33.36 32.99 33.30 26,958,800 +0.33(+1.00%)
Jun 18, 2019 32.78 33.17 32.78 32.97 28,297,232 +0.15(+0.44%)
Jun 17, 2019 32.69 32.84 32.42 32.83 17,467,736 +0.09(+0.28%)
Jun 14, 2019 32.55 32.82 32.52 32.74 16,356,100 +0.20(+0.61%)
Jun 13, 2019 32.97 33.03 32.43 32.54 17,924,354 -0.44(-1.35%)
Jun 12, 2019 32.51 33.05 32.51 32.98 20,196,728 +0.31(+0.96%)
Jun 11, 2019 33.07 33.15 32.58 32.67 23,315,012 -0.31(-0.93%)
Jun 10, 2019 33.10 33.10 32.67 32.97 18,930,982 +0.11(+0.35%)
Jun 07, 2019 32.90 33.11 32.81 32.86 24,815,248 +0.16(+0.49%)
Jun 06, 2019 32.77 32.98 32.52 32.70 30,355,348 +0.18(+0.54%)
Jun 05, 2019 32.61 32.80 32.46 32.52 26,543,786 +0.19(+0.59%)
Jun 04, 2019 32.52 32.73 32.18 32.33 22,869,276 +0.24(+0.74%)
Jun 03, 2019 31.87 32.30 31.82 32.09 28,061,330 +0.31(+0.96%)
May 31, 2019 31.92 32.14 31.73 31.79 28,056,608 -0.29(-0.91%)
May 30, 2019 31.91 32.12 31.83 32.08 21,493,770 +0.14(+0.43%)
May 29, 2019 31.92 32.03 31.60 31.94 32,770,996 -0.14(-0.43%)
May 28, 2019 32.27 32.52 32.07 32.08 61,271,436 -0.04(-0.12%)
May 24, 2019 32.20 32.39 32.05 32.12 18,562,812 +0.02(+0.07%)
May 23, 2019 32.03 32.14 31.89 32.09 29,662,694 -0.05(-0.17%)
May 22, 2019 31.92 32.31 31.81 32.15 31,322,602 +0.24(+0.77%)
May 21, 2019 31.93 32.01 31.76 31.90 35,672,988 +0.06(+0.19%)
May 20, 2019 31.69 31.93 31.60 31.84 30,054,570 +0.09(+0.29%)
May 17, 2019 31.62 32.01 31.58 31.75 36,171,960 -0.13(-0.41%)
May 16, 2019 31.50 32.14 31.50 31.88 31,612,216 +0.38(+1.19%)
May 15, 2019 31.28 31.61 31.16 31.50 41,541,940 +0.38(+1.21%)
May 14, 2019 31.07 31.29 31.05 31.13 33,179,108 +0.07(+0.22%)
May 13, 2019 30.80 31.12 30.74 31.06 34,713,640 -0.11(-0.37%)
May 10, 2019 31.11 31.25 30.52 31.17 21,553,510 +0.06(+0.20%)
May 09, 2019 30.85 31.27 30.80 31.11 24,454,168 +0.02(+0.08%)
May 08, 2019 30.97 31.15 30.70 31.09 29,758,256 +0.09(+0.29%)
May 07, 2019 31.42 31.67 30.75 31.00 34,496,748 -0.62(-1.97%)
May 06, 2019 31.06 31.71 31.01 31.62 32,459,292 +0.20(+0.63%)
May 03, 2019 31.29 31.50 31.15 31.42 23,325,568 +0.29(+0.93%)
May 02, 2019 30.98 31.14 30.81 31.13 25,581,894 +0.18(+0.59%)
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.