Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 33.08 33.48 32.98 33.15 3,296,562 -0.43(-1.29%)
Jul 30, 2019 33.74 33.85 33.54 33.59 2,961,481 -0.29(-0.85%)
Jul 29, 2019 34.05 34.11 33.86 33.88 3,661,046 +0.22(+0.64%)
Jul 26, 2019 33.47 33.67 33.40 33.66 3,422,118 +0.30(+0.89%)
Jul 25, 2019 33.57 33.59 33.34 33.36 3,925,274 +0.09(+0.27%)
Jul 24, 2019 33.38 33.44 33.15 33.27 3,479,524 +0.09(+0.27%)
Jul 23, 2019 33.27 33.32 33.14 33.19 3,105,100 +0.15(+0.46%)
Jul 22, 2019 33.19 33.19 33.03 33.03 2,377,275 +0.14(+0.42%)
Jul 19, 2019 33.00 33.04 32.88 32.90 2,157,982 -0.36(-1.09%)
Jul 18, 2019 33.03 33.27 32.93 33.26 2,159,104 +0.22(+0.66%)
Jul 17, 2019 33.14 33.17 32.99 33.04 2,190,138 -0.03(-0.10%)
Jul 16, 2019 33.32 33.32 33.00 33.07 3,595,172 +0.22(+0.68%)
Jul 15, 2019 32.94 33.06 32.74 32.85 3,428,658 +0.39(+1.19%)
Jul 12, 2019 32.78 32.79 32.31 32.46 5,371,175 -0.41(-1.25%)
Jul 11, 2019 33.25 33.27 32.64 32.87 5,183,450 -0.14(-0.44%)
Jul 10, 2019 32.94 33.05 32.92 33.02 1,815,815 +0.29(+0.88%)
Jul 09, 2019 32.70 32.89 32.66 32.73 4,289,157 +0.18(+0.57%)
Jul 08, 2019 32.68 32.74 32.54 32.54 3,117,308 -0.27(-0.81%)
Jul 05, 2019 32.95 32.95 32.69 32.81 2,630,368 -0.39(-1.16%)
Jul 03, 2019 33.15 33.24 33.09 33.19 1,867,877 +0.33(+1.00%)
Jul 02, 2019 32.49 32.87 32.47 32.87 2,315,492 +0.39(+1.21%)
Jul 01, 2019 32.49 32.52 32.25 32.47 2,906,005 +0.33(+1.02%)
Jun 28, 2019 32.20 32.28 32.11 32.14 2,453,192 +0.05(+0.15%)
Jun 27, 2019 32.03 32.23 32.01 32.09 1,992,743 -0.14(-0.42%)
Jun 26, 2019 32.46 32.48 32.23 32.23 1,807,741 -0.40(-1.23%)
Jun 25, 2019 32.84 32.91 32.61 32.63 1,751,647 +0.03(+0.10%)
Jun 24, 2019 32.43 32.68 32.42 32.60 2,467,522 +0.26(+0.79%)
Jun 21, 2019 32.10 32.39 31.94 32.34 4,153,606 -0.11(-0.35%)
Jun 20, 2019 32.93 33.00 32.46 32.46 4,921,401 -0.47(-1.44%)
Jun 19, 2019 32.46 32.94 32.44 32.93 3,142,810 +0.63(+1.94%)
Jun 18, 2019 32.42 32.42 32.17 32.30 2,196,986 +0.23(+0.73%)
Jun 17, 2019 32.01 32.14 32.00 32.07 1,701,998 -0.15(-0.47%)
Jun 14, 2019 32.09 32.25 32.06 32.22 2,286,600 -0.01(-0.02%)
Jun 13, 2019 32.30 32.35 32.17 32.23 2,123,602 -0.14(-0.42%)
Jun 12, 2019 32.35 32.47 32.32 32.37 3,732,627 +0.31(+0.95%)
Jun 11, 2019 32.28 32.32 32.01 32.06 1,904,490 -0.16(-0.50%)
Jun 10, 2019 32.18 32.24 32.03 32.22 2,951,655 +0.26(+0.80%)
Jun 07, 2019 32.06 32.24 31.97 31.97 4,205,028 +0.66(+2.10%)
Jun 06, 2019 31.40 31.58 31.29 31.31 3,493,608 +0.25(+0.80%)
Jun 05, 2019 31.28 31.34 31.03 31.06 2,598,668 -0.18(-0.57%)
Jun 04, 2019 31.32 31.34 31.08 31.23 2,501,881 -0.12(-0.38%)
Jun 03, 2019 31.43 31.54 31.24 31.36 2,642,472 +0.32(+1.04%)
May 31, 2019 30.99 31.13 30.87 31.03 2,521,672 -0.08(-0.26%)
May 30, 2019 31.28 31.31 31.01 31.11 2,648,494 -0.11(-0.36%)
May 29, 2019 31.23 31.34 31.13 31.23 2,592,125 -0.24(-0.77%)
May 28, 2019 31.89 32.08 31.45 31.47 3,341,892 -0.80(-2.49%)
May 24, 2019 32.25 32.38 32.19 32.27 2,118,886 +0.15(+0.48%)
May 23, 2019 32.07 32.15 31.98 32.12 2,285,205 -0.17(-0.52%)
May 22, 2019 31.56 32.30 31.55 32.29 3,465,524 +0.65(+2.06%)
May 21, 2019 31.60 31.74 31.57 31.64 2,778,456 +0.00(+0.00%)
May 20, 2019 31.55 31.75 31.53 31.64 2,133,305 -0.06(-0.18%)
May 17, 2019 31.54 31.87 31.54 31.69 2,395,918 +0.10(+0.31%)
May 16, 2019 31.65 31.83 31.56 31.60 3,217,879 +0.20(+0.65%)
May 15, 2019 31.29 31.45 31.19 31.39 2,834,397 +0.29(+0.94%)
May 14, 2019 31.24 31.38 31.06 31.10 2,936,353 -0.10(-0.33%)
May 13, 2019 31.03 31.29 30.99 31.20 2,936,587 -0.15(-0.48%)
May 10, 2019 31.26 31.38 31.03 31.35 3,244,808 -0.10(-0.33%)
May 09, 2019 31.25 31.52 31.22 31.45 2,118,342 -0.06(-0.20%)
May 08, 2019 31.46 31.60 31.41 31.52 2,564,541 +0.12(+0.38%)
May 07, 2019 31.84 31.91 31.27 31.40 3,986,508 -0.75(-2.32%)
May 06, 2019 31.95 32.21 31.93 32.14 2,550,718 -0.17(-0.54%)
May 03, 2019 32.43 32.44 32.19 32.32 2,736,053 +0.23(+0.72%)
May 02, 2019 32.07 32.15 31.95 32.09 3,013,446 +0.04(+0.12%)
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.