Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 38.98 39.12 37.97 38.40 1,509,781 -0.70(-1.79%)
Jul 30, 2019 40.27 40.27 38.73 39.10 1,827,023 -1.35(-3.34%)
Jul 29, 2019 40.45 40.61 40.25 40.45 1,072,601 -0.03(-0.07%)
Jul 26, 2019 40.27 40.52 39.94 40.48 796,503 +0.16(+0.39%)
Jul 25, 2019 40.29 40.57 40.05 40.32 814,662 +0.02(+0.05%)
Jul 24, 2019 39.82 40.40 39.58 40.30 813,965 +0.46(+1.15%)
Jul 23, 2019 39.36 39.98 39.36 39.84 1,100,042 +0.61(+1.55%)
Jul 22, 2019 39.72 39.80 39.22 39.24 906,459 -0.44(-1.11%)
Jul 19, 2019 39.91 40.00 39.59 39.68 802,053 -0.12(-0.30%)
Jul 18, 2019 39.28 39.82 38.97 39.80 712,450 +0.33(+0.84%)
Jul 17, 2019 40.18 40.18 39.45 39.47 675,155 -0.62(-1.56%)
Jul 16, 2019 39.27 40.36 39.27 40.09 1,342,591 +0.91(+2.32%)
Jul 15, 2019 39.34 39.46 38.98 39.18 1,237,557 -0.84(-2.09%)
Jul 12, 2019 39.76 40.09 39.45 40.02 943,746 +0.30(+0.76%)
Jul 11, 2019 39.25 39.82 39.14 39.71 968,567 +0.40(+1.03%)
Jul 10, 2019 39.88 40.02 39.29 39.31 1,125,123 -0.50(-1.25%)
Jul 09, 2019 40.32 40.40 39.64 39.81 1,016,819 -0.63(-1.57%)
Jul 08, 2019 40.70 40.95 40.38 40.44 961,543 -0.29(-0.72%)
Jul 05, 2019 40.50 40.75 40.20 40.73 739,260 +0.01(+0.02%)
Jul 03, 2019 40.50 40.77 40.27 40.73 729,575 +0.31(+0.77%)
Jul 02, 2019 40.25 40.68 40.17 40.41 1,193,709 +0.34(+0.85%)
Jul 01, 2019 39.74 40.10 39.33 40.07 1,124,053 +0.76(+1.94%)
Jun 28, 2019 39.00 39.47 39.00 39.31 2,550,901 +0.47(+1.21%)
Jun 27, 2019 38.39 38.99 38.39 38.84 1,126,257 +0.60(+1.56%)
Jun 26, 2019 38.58 38.66 37.83 38.24 1,307,472 -0.43(-1.12%)
Jun 25, 2019 38.29 38.83 37.92 38.68 2,014,039 +0.48(+1.25%)
Jun 24, 2019 38.06 38.44 37.78 38.20 1,791,762 -0.12(-0.31%)
Jun 21, 2019 38.26 38.98 37.41 38.32 4,312,590 -1.81(-4.51%)
Jun 20, 2019 40.58 40.75 39.83 40.13 998,448 -0.09(-0.23%)
Jun 19, 2019 40.50 40.62 39.93 40.22 1,069,922 -0.30(-0.75%)
Jun 18, 2019 40.65 41.02 40.39 40.52 909,408 +0.04(+0.09%)
Jun 17, 2019 40.79 40.81 40.47 40.49 628,922 -0.24(-0.59%)
Jun 14, 2019 40.77 40.87 40.38 40.73 781,920 -0.09(-0.22%)
Jun 13, 2019 40.87 41.00 40.63 40.82 696,945 +0.00(+0.00%)
Jun 12, 2019 40.84 40.92 40.54 40.82 551,263 +0.13(+0.32%)
Jun 11, 2019 41.29 41.60 40.64 40.69 1,702,612 -0.36(-0.87%)
Jun 10, 2019 41.24 41.59 40.90 41.05 828,262 -0.12(-0.29%)
Jun 07, 2019 41.15 41.42 40.94 41.17 1,276,430 +0.17(+0.40%)
Jun 06, 2019 40.27 41.15 40.16 41.00 1,480,138 +0.72(+1.78%)
Jun 05, 2019 40.27 40.38 39.66 40.28 1,901,811 +0.17(+0.43%)
Jun 04, 2019 38.93 40.11 38.86 40.11 2,641,058 +1.27(+3.28%)
Jun 03, 2019 38.33 39.13 38.12 38.84 2,118,865 +0.48(+1.24%)
May 31, 2019 37.44 38.42 37.24 38.36 1,374,584 +0.59(+1.55%)
May 30, 2019 37.60 37.81 37.19 37.78 890,766 +0.18(+0.49%)
May 29, 2019 38.14 38.14 37.54 37.59 1,021,757 -0.61(-1.61%)
May 28, 2019 38.20 38.49 37.95 38.21 2,215,221 +0.03(+0.07%)
May 24, 2019 37.98 38.28 37.84 38.18 1,233,357 +0.28(+0.75%)
May 23, 2019 37.56 38.25 37.41 37.89 1,881,050 +0.11(+0.29%)
May 22, 2019 38.18 38.43 37.76 37.78 1,280,998 -0.43(-1.13%)
May 21, 2019 37.71 38.30 37.71 38.22 901,201 +0.67(+1.78%)
May 20, 2019 37.83 38.12 37.34 37.55 1,193,902 -0.61(-1.61%)
May 17, 2019 38.36 38.54 38.11 38.16 817,541 -0.38(-1.00%)
May 16, 2019 38.70 38.99 38.46 38.54 790,928 +0.09(+0.24%)
May 15, 2019 38.18 38.75 37.89 38.45 1,617,881 -0.05(-0.12%)
May 14, 2019 39.02 39.20 38.47 38.50 1,430,363 -0.51(-1.31%)
May 13, 2019 39.08 39.20 38.76 39.01 1,287,079 -0.70(-1.77%)
May 10, 2019 38.99 39.81 38.99 39.72 1,170,225 +0.46(+1.17%)
May 09, 2019 39.24 39.44 38.65 39.26 1,277,636 -0.30(-0.76%)
May 08, 2019 40.12 40.15 39.51 39.56 1,452,565 -0.66(-1.64%)
May 07, 2019 40.18 40.33 39.89 40.22 2,065,041 -0.43(-1.06%)
May 06, 2019 40.65 40.91 40.30 40.65 1,694,577 -0.58(-1.40%)
May 03, 2019 40.85 41.66 40.72 41.23 1,497,133 +0.47(+1.15%)
May 02, 2019 40.25 40.77 39.49 40.76 2,807,549 +0.60(+1.50%)
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.