Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 31.14 31.86 31.09 31.83 1,708,479 -0.28(-0.87%)
Oct 30, 2019 32.81 32.95 31.31 32.11 2,745,906 -0.91(-2.76%)
Oct 29, 2019 31.88 33.31 30.85 33.02 4,255,143 +0.70(+2.17%)
Oct 28, 2019 33.00 33.29 32.32 32.32 2,552,096 -0.47(-1.43%)
Oct 25, 2019 32.31 32.94 32.10 32.79 3,739,200 +0.53(+1.64%)
Oct 24, 2019 32.56 32.79 31.94 32.26 1,526,695 -0.30(-0.92%)
Oct 23, 2019 31.88 32.73 31.16 32.56 3,298,992 +0.58(+1.81%)
Oct 22, 2019 31.25 32.44 30.64 31.98 4,137,229 +0.87(+2.80%)
Oct 21, 2019 31.00 31.73 30.90 31.11 2,456,803 +0.26(+0.84%)
Oct 18, 2019 29.63 31.11 29.52 30.85 2,546,400 +1.19(+4.01%)
Oct 17, 2019 29.68 29.90 29.07 29.66 1,193,189 +0.21(+0.71%)
Oct 16, 2019 29.40 29.86 29.28 29.45 831,572 +0.06(+0.20%)
Oct 15, 2019 29.08 29.75 28.92 29.39 1,417,408 +0.32(+1.10%)
Oct 14, 2019 29.27 29.53 28.98 29.07 826,020 -0.50(-1.69%)
Oct 11, 2019 28.44 29.94 28.43 29.57 2,271,800 +1.44(+5.12%)
Oct 10, 2019 27.39 28.21 27.15 28.13 1,477,394 +0.80(+2.93%)
Oct 09, 2019 27.29 27.46 27.03 27.33 604,314 +0.32(+1.18%)
Oct 08, 2019 27.19 27.33 26.71 27.01 2,736,791 -0.56(-2.03%)
Oct 07, 2019 28.03 28.06 27.57 27.57 1,030,656 -0.65(-2.30%)
Oct 04, 2019 27.82 28.24 27.62 28.22 972,700 +0.39(+1.40%)
Oct 03, 2019 26.89 28.03 26.89 27.83 1,514,630 +0.71(+2.62%)
Oct 02, 2019 26.76 27.23 26.49 27.12 1,861,325 +0.06(+0.22%)
Oct 01, 2019 28.43 28.58 26.72 27.06 1,882,836 -1.23(-4.35%)
Sep 30, 2019 28.73 28.73 28.12 28.29 1,756,284 -0.39(-1.36%)
Sep 27, 2019 29.28 29.54 28.58 28.68 935,000 -0.50(-1.71%)
Sep 26, 2019 29.16 29.39 28.82 29.18 1,192,317 -0.13(-0.44%)
Sep 25, 2019 28.79 29.37 28.36 29.31 597,702 +0.38(+1.31%)
Sep 24, 2019 29.29 29.40 28.58 28.93 983,628 -0.37(-1.26%)
Sep 23, 2019 29.27 29.50 28.88 29.30 1,317,210 -0.20(-0.68%)
Sep 20, 2019 30.05 30.07 29.44 29.50 1,424,500 -0.53(-1.76%)
Sep 19, 2019 30.73 30.76 29.99 30.03 1,099,936 -0.72(-2.34%)
Sep 18, 2019 30.96 30.97 30.41 30.75 1,015,977 -0.31(-1.00%)
Sep 17, 2019 31.56 31.71 30.84 31.06 1,184,497 -0.79(-2.48%)
Sep 16, 2019 31.23 32.12 31.10 31.85 2,385,333 +0.62(+1.99%)
Sep 13, 2019 30.94 31.48 30.94 31.23 1,281,800 +0.49(+1.59%)
Sep 12, 2019 29.99 31.00 29.67 30.74 1,434,444 +0.52(+1.72%)
Sep 11, 2019 30.40 30.49 29.74 30.22 1,663,137 -0.15(-0.49%)
Sep 10, 2019 28.84 30.43 28.63 30.37 1,973,408 +1.60(+5.56%)
Sep 09, 2019 28.42 29.01 28.23 28.77 1,693,233 +0.61(+2.17%)
Sep 06, 2019 28.09 28.62 27.56 28.16 1,343,500 -0.10(-0.35%)
Sep 05, 2019 27.06 28.58 27.02 28.26 2,558,321 +1.49(+5.57%)
Sep 04, 2019 27.63 27.73 26.33 26.77 3,811,026 -0.69(-2.51%)
Sep 03, 2019 28.29 28.48 27.44 27.46 1,171,067 -1.22(-4.25%)
Aug 30, 2019 28.71 28.86 28.44 28.68 830,400 +0.19(+0.67%)
Aug 29, 2019 28.34 28.67 28.20 28.49 721,201 +0.48(+1.71%)
Aug 28, 2019 27.78 28.38 27.62 28.01 1,493,103 +0.28(+1.01%)
Aug 27, 2019 28.42 28.58 27.65 27.73 857,969 -0.49(-1.74%)
Aug 26, 2019 28.51 28.70 27.93 28.22 1,084,203 -0.01(-0.04%)
Aug 23, 2019 29.21 29.33 28.09 28.23 1,473,200 -1.26(-4.27%)
Aug 22, 2019 29.74 29.90 29.43 29.49 449,149 -0.10(-0.34%)
Aug 21, 2019 30.15 30.15 29.38 29.59 867,654 -0.16(-0.54%)
Aug 20, 2019 30.14 30.35 29.51 29.75 686,817 -0.50(-1.65%)
Aug 19, 2019 30.45 30.64 29.94 30.25 1,265,821 +0.27(+0.90%)
Aug 16, 2019 29.56 30.08 29.38 29.98 1,195,200 +0.54(+1.83%)
Aug 15, 2019 29.49 29.68 29.22 29.44 1,107,242 +0.05(+0.17%)
Aug 14, 2019 29.96 30.19 29.28 29.39 1,727,171 -1.18(-3.86%)
Aug 13, 2019 29.98 30.95 29.88 30.57 1,509,121 +0.37(+1.23%)
Aug 12, 2019 30.15 30.51 30.01 30.20 855,102 -0.21(-0.69%)
Aug 09, 2019 30.95 31.02 30.23 30.41 942,800 -0.54(-1.74%)
Aug 08, 2019 31.22 31.58 30.70 30.95 1,339,290 +0.26(+0.85%)
Aug 07, 2019 30.36 30.85 29.95 30.69 1,517,518 -0.20(-0.65%)
Aug 06, 2019 30.50 31.07 30.33 30.89 1,378,992 +0.71(+2.35%)
Aug 05, 2019 30.07 30.43 29.80 30.18 4,331,694 -0.87(-2.80%)
Aug 02, 2019 30.96 31.84 30.79 31.05 2,714,800 -0.16(-0.51%)
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.