Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.62 35.72 35.28 35.55 17,907,300 +0.22(+0.62%)
Aug 29, 2019 35.79 35.79 35.22 35.33 18,605,642 +0.25(+0.71%)
Aug 28, 2019 34.36 35.15 34.28 35.08 24,719,579 +0.74(+2.15%)
Aug 27, 2019 35.01 35.09 34.31 34.34 23,449,673 -0.50(-1.44%)
Aug 26, 2019 34.62 34.86 34.48 34.84 16,573,834 +0.50(+1.46%)
Aug 23, 2019 35.21 35.35 34.17 34.34 26,344,200 -0.74(-2.11%)
Aug 22, 2019 34.96 35.23 34.80 35.08 16,065,649 +0.21(+0.60%)
Aug 21, 2019 34.94 35.12 34.82 34.87 18,226,210 +0.26(+0.75%)
Aug 20, 2019 35.10 35.16 34.57 34.61 18,911,551 -0.57(-1.62%)
Aug 19, 2019 34.88 35.32 34.83 35.18 20,869,612 +0.53(+1.53%)
Aug 16, 2019 34.72 35.01 34.49 34.65 28,474,600 +0.17(+0.49%)
Aug 15, 2019 34.30 34.58 33.97 34.48 29,139,494 +0.24(+0.70%)
Aug 14, 2019 34.93 34.98 34.20 34.24 36,643,072 -0.96(-2.73%)
Aug 13, 2019 35.43 35.81 35.15 35.20 43,251,753 -0.20(-0.56%)
Aug 12, 2019 36.31 36.32 34.78 35.40 39,197,811 -0.95(-2.61%)
Aug 09, 2019 36.77 36.83 36.11 36.35 24,090,700 -0.46(-1.25%)
Aug 08, 2019 36.70 36.95 36.60 36.81 22,159,758 +0.23(+0.63%)
Aug 07, 2019 36.65 36.78 35.86 36.58 30,376,762 -0.37(-1.00%)
Aug 06, 2019 37.19 37.31 36.47 36.95 30,345,740 -0.01(-0.03%)
Aug 05, 2019 37.76 37.83 36.41 36.96 43,661,962 -1.04(-2.74%)
Aug 02, 2019 38.25 38.54 37.75 38.00 27,659,900 -0.25(-0.65%)
Aug 01, 2019 38.31 38.62 37.68 38.25 48,979,022 -0.59(-1.52%)
Jul 31, 2019 38.60 39.67 38.51 38.84 53,423,458 +0.05(+0.13%)
Jul 30, 2019 39.83 40.24 38.60 38.79 90,830,823 -2.66(-6.42%)
Jul 29, 2019 42.17 43.00 41.34 41.45 61,241,606 -1.64(-3.81%)
Jul 26, 2019 42.66 43.17 42.43 43.09 19,983,200 +0.42(+0.98%)
Jul 25, 2019 42.83 43.00 42.53 42.67 16,617,395 -0.22(-0.51%)
Jul 24, 2019 43.00 43.00 42.37 42.89 17,189,555 -0.20(-0.46%)
Jul 23, 2019 42.85 43.23 42.75 43.09 18,581,000 +0.27(+0.63%)
Jul 22, 2019 42.83 43.02 42.55 42.82 11,909,041 +0.05(+0.12%)
Jul 19, 2019 43.19 43.21 42.77 42.77 22,345,900 -0.29(-0.67%)
Jul 18, 2019 42.86 43.06 42.55 43.06 13,025,669 +0.32(+0.75%)
Jul 17, 2019 43.09 43.19 42.73 42.74 15,504,259 -0.11(-0.26%)
Jul 16, 2019 42.79 42.97 42.48 42.85 18,551,648 +0.10(+0.23%)
Jul 15, 2019 42.27 42.77 42.24 42.75 19,318,448 +0.35(+0.83%)
Jul 12, 2019 42.91 42.99 42.01 42.40 31,860,400 -0.58(-1.35%)
Jul 11, 2019 43.32 43.56 42.38 42.98 36,416,550 -1.08(-2.45%)
Jul 10, 2019 43.65 44.10 43.44 44.06 14,514,759 +0.69(+1.59%)
Jul 09, 2019 43.42 43.80 43.30 43.37 13,494,506 +0.07(+0.16%)
Jul 08, 2019 43.80 43.87 42.98 43.30 22,727,591 -0.62(-1.41%)
Jul 05, 2019 44.31 44.35 43.78 43.92 17,357,900 -0.48(-1.08%)
Jul 03, 2019 44.37 44.56 43.98 44.40 9,770,000 +0.18(+0.41%)
Jul 02, 2019 43.68 44.22 43.66 44.22 15,694,389 +0.45(+1.03%)
Jul 01, 2019 43.51 43.88 43.33 43.77 20,261,717 +0.45(+1.04%)
Jun 28, 2019 43.45 43.72 42.97 43.32 37,690,800 -0.11(-0.25%)
Jun 27, 2019 43.02 43.56 43.01 43.43 20,862,872 +0.44(+1.02%)
Jun 26, 2019 43.68 43.80 42.50 42.99 38,908,022 -0.77(-1.76%)
Jun 25, 2019 43.85 44.29 43.76 43.76 26,972,481 +0.00(+0.00%)
Jun 24, 2019 43.69 43.90 43.47 43.76 23,362,709 +0.09(+0.21%)
Jun 21, 2019 43.55 44.00 43.31 43.67 36,187,000 +0.07(+0.16%)
Jun 20, 2019 43.83 44.11 43.51 43.60 22,296,323 +0.10(+0.23%)
Jun 19, 2019 43.17 43.58 43.09 43.50 20,638,947 +0.43(+1.00%)
Jun 18, 2019 42.82 43.33 42.82 43.07 21,663,617 +0.19(+0.44%)
Jun 17, 2019 42.70 42.90 42.35 42.88 13,372,839 +0.12(+0.28%)
Jun 14, 2019 42.52 42.87 42.48 42.76 12,521,800 +0.26(+0.61%)
Jun 13, 2019 43.07 43.14 42.37 42.50 13,722,414 -0.58(-1.35%)
Jun 12, 2019 42.47 43.17 42.46 43.08 15,462,083 +0.41(+0.96%)
Jun 11, 2019 43.20 43.30 42.55 42.67 17,849,361 -0.40(-0.93%)
Jun 10, 2019 43.24 43.24 42.67 43.07 14,493,062 +0.15(+0.35%)
Jun 07, 2019 42.98 43.24 42.86 42.92 18,997,900 +0.21(+0.49%)
Jun 06, 2019 42.80 43.08 42.48 42.71 23,239,257 +0.23(+0.54%)
Jun 05, 2019 42.60 42.84 42.40 42.48 20,321,223 +0.25(+0.59%)
Jun 04, 2019 42.48 42.75 42.04 42.23 17,508,117 +0.31(+0.74%)
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.