Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.64 36.25 35.29 35.83 578,700 +0.32(+0.90%)
Aug 29, 2019 34.13 35.55 33.99 35.51 510,490 +1.67(+4.93%)
Aug 28, 2019 33.79 33.99 33.17 33.84 269,561 -0.10(-0.29%)
Aug 27, 2019 35.57 35.60 33.88 33.94 252,686 -1.23(-3.50%)
Aug 26, 2019 35.97 36.01 34.86 35.17 226,334 -0.33(-0.93%)
Aug 23, 2019 36.45 37.62 35.31 35.50 245,200 -1.09(-2.98%)
Aug 22, 2019 36.25 36.81 35.58 36.59 306,312 +0.34(+0.94%)
Aug 21, 2019 35.34 36.53 35.02 36.25 257,525 +1.46(+4.20%)
Aug 20, 2019 35.73 35.73 34.46 34.79 322,318 -0.90(-2.52%)
Aug 19, 2019 36.40 36.40 35.65 35.69 258,615 -0.52(-1.44%)
Aug 16, 2019 36.62 36.99 35.93 36.21 423,600 -0.23(-0.63%)
Aug 15, 2019 35.60 36.56 35.21 36.44 305,059 +0.66(+1.84%)
Aug 14, 2019 36.50 36.50 35.34 35.78 276,694 -1.25(-3.38%)
Aug 13, 2019 36.75 37.75 36.57 37.03 498,563 +0.18(+0.49%)
Aug 12, 2019 36.23 37.14 35.59 36.85 389,564 +0.30(+0.82%)
Aug 09, 2019 36.13 37.05 34.58 36.55 1,293,500 +0.02(+0.05%)
Aug 08, 2019 37.50 38.49 35.99 36.53 1,534,297 +2.50(+7.35%)
Aug 07, 2019 33.01 34.14 32.71 34.03 669,771 +0.48(+1.43%)
Aug 06, 2019 33.95 34.26 33.24 33.55 661,667 +0.02(+0.06%)
Aug 05, 2019 34.77 34.85 33.08 33.53 659,926 -2.33(-6.50%)
Aug 02, 2019 36.72 36.72 35.28 35.86 420,800 -0.96(-2.61%)
Aug 01, 2019 37.64 38.15 36.75 36.82 505,585 -0.54(-1.45%)
Jul 31, 2019 38.71 38.71 36.90 37.36 418,614 -1.17(-3.04%)
Jul 30, 2019 38.06 38.63 38.06 38.53 499,090 +0.18(+0.47%)
Jul 29, 2019 38.92 39.12 37.31 38.35 395,003 -0.37(-0.96%)
Jul 26, 2019 38.62 38.99 38.62 38.72 298,200 +0.45(+1.18%)
Jul 25, 2019 39.45 39.64 38.19 38.27 837,705 -1.41(-3.55%)
Jul 24, 2019 38.59 39.69 38.20 39.68 263,521 +1.05(+2.72%)
Jul 23, 2019 38.88 38.88 38.08 38.63 327,071 +0.08(+0.21%)
Jul 22, 2019 38.52 39.08 38.36 38.55 427,642 +0.11(+0.29%)
Jul 19, 2019 38.68 39.39 38.29 38.44 457,500 +0.16(+0.42%)
Jul 18, 2019 38.12 38.40 37.65 38.28 255,172 +0.21(+0.55%)
Jul 17, 2019 37.89 38.42 37.63 38.07 300,612 +0.07(+0.18%)
Jul 16, 2019 38.00 38.01 37.20 38.00 387,346 +0.01(+0.03%)
Jul 15, 2019 38.26 38.26 37.41 37.99 514,557 -0.21(-0.55%)
Jul 12, 2019 38.56 38.56 37.91 38.20 341,600 -0.01(-0.03%)
Jul 11, 2019 37.85 38.47 37.62 38.21 508,758 +0.61(+1.62%)
Jul 10, 2019 36.55 37.77 36.55 37.60 622,737 +1.10(+3.01%)
Jul 09, 2019 35.59 36.52 35.51 36.50 484,182 +0.91(+2.56%)
Jul 08, 2019 35.91 36.24 35.15 35.59 543,989 -0.28(-0.78%)
Jul 05, 2019 36.12 36.13 34.97 35.87 289,000 -0.29(-0.80%)
Jul 03, 2019 35.20 36.18 35.11 36.16 381,200 +1.12(+3.20%)
Jul 02, 2019 34.41 35.17 34.15 35.04 432,092 +0.63(+1.83%)
Jul 01, 2019 34.03 34.82 33.30 34.41 505,570 +0.55(+1.62%)
Jun 28, 2019 33.45 33.99 32.87 33.86 1,900,600 +0.67(+2.02%)
Jun 27, 2019 32.03 33.28 32.03 33.19 312,105 +1.43(+4.50%)
Jun 26, 2019 33.09 33.58 31.64 31.76 356,719 -1.24(-3.76%)
Jun 25, 2019 32.75 33.69 32.50 33.00 484,053 +0.35(+1.07%)
Jun 24, 2019 34.53 34.63 32.42 32.65 452,295 -1.71(-4.98%)
Jun 21, 2019 34.11 34.50 33.54 34.36 1,071,000 +0.10(+0.29%)
Jun 20, 2019 34.80 34.90 34.12 34.26 354,614 +0.26(+0.76%)
Jun 19, 2019 33.41 34.07 33.12 34.00 483,053 +0.70(+2.10%)
Jun 18, 2019 33.15 33.66 32.71 33.30 332,189 +0.75(+2.30%)
Jun 17, 2019 32.23 33.29 32.21 32.55 384,913 +0.24(+0.74%)
Jun 14, 2019 32.64 32.94 32.18 32.31 253,800 -0.36(-1.10%)
Jun 13, 2019 32.29 32.91 31.95 32.67 375,889 +0.42(+1.30%)
Jun 12, 2019 31.75 32.54 31.75 32.25 460,137 +0.18(+0.56%)
Jun 11, 2019 32.97 32.97 31.30 32.07 513,045 -0.34(-1.05%)
Jun 10, 2019 32.36 33.34 32.20 32.41 507,206 +0.30(+0.93%)
Jun 07, 2019 31.90 32.27 31.25 32.11 597,600 +0.55(+1.74%)
Jun 06, 2019 31.41 31.67 30.63 31.56 278,133 +0.00(+0.00%)
Jun 05, 2019 31.97 32.17 30.83 31.56 386,244 +0.00(+0.00%)
Jun 04, 2019 30.78 31.60 29.87 31.56 526,123 +1.33(+4.40%)
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.