Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 30.25 30.25 29.64 29.89 8,909,047 -0.19(-0.63%)
Jul 30, 2019 29.88 30.25 29.80 30.07 11,150,472 +0.68(+2.30%)
Jul 29, 2019 29.40 29.45 29.12 29.40 16,812,160 +0.08(+0.28%)
Jul 26, 2019 29.37 29.41 29.22 29.31 13,157,726 -0.01(-0.03%)
Jul 25, 2019 29.55 29.55 29.30 29.32 8,793,996 -0.11(-0.38%)
Jul 24, 2019 29.57 29.73 29.38 29.43 11,724,308 -0.25(-0.84%)
Jul 23, 2019 29.92 29.94 29.66 29.68 8,953,942 +0.09(+0.30%)
Jul 22, 2019 29.58 29.68 29.44 29.59 9,185,205 +0.09(+0.31%)
Jul 19, 2019 29.36 29.52 29.28 29.50 11,456,030 +0.29(+1.00%)
Jul 18, 2019 29.33 29.46 29.07 29.21 17,659,538 -0.33(-1.12%)
Jul 17, 2019 29.89 29.99 29.49 29.54 17,728,980 -0.70(-2.31%)
Jul 16, 2019 30.44 30.54 30.19 30.24 9,462,745 -0.36(-1.18%)
Jul 15, 2019 30.87 30.89 30.55 30.60 7,896,578 -0.39(-1.26%)
Jul 12, 2019 30.92 31.13 30.91 30.99 5,777,814 -0.05(-0.17%)
Jul 11, 2019 31.16 31.19 30.90 31.04 4,381,918 +0.05(+0.15%)
Jul 10, 2019 30.84 31.03 30.77 31.00 6,888,462 +0.20(+0.66%)
Jul 09, 2019 30.74 30.86 30.66 30.80 5,210,289 -0.10(-0.32%)
Jul 08, 2019 30.82 30.97 30.74 30.89 5,633,127 +0.04(+0.12%)
Jul 05, 2019 30.70 30.87 30.61 30.86 7,304,912 -0.25(-0.80%)
Jul 03, 2019 31.32 31.37 30.89 31.10 8,525,501 -0.38(-1.19%)
Jul 02, 2019 32.02 32.03 31.44 31.48 8,153,629 -0.17(-0.52%)
Jul 01, 2019 32.05 32.06 31.59 31.64 7,119,128 +0.29(+0.91%)
Jun 28, 2019 31.49 31.52 31.29 31.36 5,851,483 +0.06(+0.19%)
Jun 27, 2019 31.64 31.69 31.28 31.30 5,375,849 -0.35(-1.09%)
Jun 26, 2019 31.73 31.89 31.64 31.64 6,389,284 +0.17(+0.53%)
Jun 25, 2019 31.77 31.77 31.46 31.48 3,922,104 -0.24(-0.76%)
Jun 24, 2019 31.71 31.83 31.58 31.72 4,241,217 -0.20(-0.64%)
Jun 21, 2019 31.76 32.11 31.74 31.92 9,212,722 +0.48(+1.53%)
Jun 20, 2019 31.48 31.70 31.36 31.44 11,973,840 +0.54(+1.75%)
Jun 19, 2019 31.06 31.11 30.80 30.90 5,022,149 +0.01(+0.02%)
Jun 18, 2019 30.78 31.04 30.73 30.89 5,441,351 +0.47(+1.56%)
Jun 17, 2019 30.42 30.59 30.32 30.42 7,867,734 -0.35(-1.12%)
Jun 14, 2019 30.73 30.81 30.65 30.76 6,063,979 -0.23(-0.75%)
Jun 13, 2019 31.02 31.10 30.84 31.00 6,556,942 +0.12(+0.39%)
Jun 12, 2019 31.14 31.22 30.76 30.88 12,605,566 -0.96(-3.02%)
Jun 11, 2019 32.02 32.04 31.84 31.84 4,373,360 +0.20(+0.62%)
Jun 10, 2019 31.70 31.84 31.58 31.64 4,901,053 -0.05(-0.14%)
Jun 07, 2019 31.57 31.85 31.49 31.69 7,945,326 +0.40(+1.27%)
Jun 06, 2019 31.07 31.34 31.06 31.29 5,298,024 +0.43(+1.39%)
Jun 05, 2019 31.33 31.34 30.74 30.86 7,709,967 -0.24(-0.77%)
Jun 04, 2019 31.07 31.18 30.84 31.10 5,282,473 +0.24(+0.78%)
Jun 03, 2019 31.01 31.07 30.79 30.86 7,196,844 +0.24(+0.79%)
May 31, 2019 30.54 30.84 30.53 30.62 6,542,560 -0.23(-0.76%)
May 30, 2019 30.99 31.02 30.76 30.86 4,891,307 -0.18(-0.58%)
May 29, 2019 30.86 31.07 30.71 31.04 5,294,585 -0.16(-0.51%)
May 28, 2019 31.31 31.40 31.15 31.19 4,539,103 -0.21(-0.67%)
May 24, 2019 31.33 31.46 31.07 31.40 4,403,506 +0.32(+1.02%)
May 23, 2019 31.20 31.24 30.89 31.09 8,013,884 -0.75(-2.36%)
May 22, 2019 32.17 32.19 31.80 31.84 5,495,083 -0.31(-0.96%)
May 21, 2019 32.23 32.34 32.15 32.15 4,517,804 +0.13(+0.40%)
May 20, 2019 32.02 32.13 31.84 32.02 5,132,462 +0.18(+0.57%)
May 17, 2019 31.94 32.04 31.79 31.84 5,495,639 +0.05(+0.14%)
May 16, 2019 31.54 31.88 31.53 31.80 6,701,723 +0.38(+1.22%)
May 15, 2019 31.04 31.54 31.00 31.41 6,650,329 +0.17(+0.53%)
May 14, 2019 31.33 31.42 31.22 31.25 7,070,773 +0.24(+0.78%)
May 13, 2019 31.23 31.45 30.85 31.01 8,419,375 -0.20(-0.65%)
May 10, 2019 31.12 31.30 30.98 31.21 6,460,913 -0.11(-0.36%)
May 09, 2019 30.98 31.34 30.97 31.32 8,470,341 -0.01(-0.04%)
May 08, 2019 31.10 31.41 31.07 31.33 8,608,489 +0.04(+0.14%)
May 07, 2019 31.33 31.36 30.95 31.29 10,217,029 -0.53(-1.65%)
May 06, 2019 31.58 31.87 31.54 31.81 6,846,353 -0.11(-0.35%)
May 03, 2019 32.07 32.10 31.90 31.93 5,267,343 +0.33(+1.06%)
May 02, 2019 31.90 31.91 31.54 31.59 7,124,279 -0.33(-1.04%)
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.