Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 31.45 32.81 30.45 31.21 4,026,277 -1.76(-5.34%)
Jul 31, 2019 33.07 33.60 32.80 32.97 2,816,138 -0.23(-0.69%)
Jul 30, 2019 32.08 33.23 32.00 33.20 1,658,459 +0.91(+2.82%)
Jul 29, 2019 33.10 33.36 32.24 32.29 1,292,951 -0.81(-2.45%)
Jul 26, 2019 33.51 33.70 32.82 33.10 1,161,400 -0.40(-1.19%)
Jul 25, 2019 34.00 34.05 33.19 33.50 907,432 -0.51(-1.50%)
Jul 24, 2019 33.66 34.19 33.60 34.01 756,598 +0.16(+0.47%)
Jul 23, 2019 33.66 33.89 33.34 33.85 729,479 +0.40(+1.20%)
Jul 22, 2019 33.45 33.88 33.40 33.45 795,019 -0.08(-0.24%)
Jul 19, 2019 32.92 33.55 32.80 33.53 1,115,300 +0.75(+2.29%)
Jul 18, 2019 32.85 33.08 32.70 32.78 664,733 -0.15(-0.46%)
Jul 17, 2019 33.36 33.56 32.91 32.93 1,634,444 -0.43(-1.29%)
Jul 16, 2019 32.38 33.54 32.38 33.36 1,347,445 +0.86(+2.65%)
Jul 15, 2019 33.18 33.42 32.45 32.50 981,581 -0.76(-2.29%)
Jul 12, 2019 32.35 33.41 32.30 33.26 790,900 +0.97(+3.00%)
Jul 11, 2019 32.99 33.26 31.86 32.29 3,126,125 -0.77(-2.33%)
Jul 10, 2019 33.04 33.38 32.43 33.06 1,624,272 +0.01(+0.03%)
Jul 09, 2019 33.76 34.11 32.99 33.05 1,793,637 -1.05(-3.08%)
Jul 08, 2019 34.45 35.00 33.79 34.10 965,239 -0.39(-1.13%)
Jul 05, 2019 34.29 34.80 34.19 34.49 2,283,100 -0.11(-0.32%)
Jul 03, 2019 34.56 34.94 34.22 34.60 593,300 +0.11(+0.32%)
Jul 02, 2019 34.78 34.97 34.00 34.49 993,052 -0.34(-0.98%)
Jul 01, 2019 35.05 35.39 34.52 34.83 682,551 +0.23(+0.66%)
Jun 28, 2019 34.02 34.72 33.91 34.60 1,481,600 +0.70(+2.06%)
Jun 27, 2019 33.78 34.10 33.73 33.90 1,081,479 +0.20(+0.59%)
Jun 26, 2019 33.87 34.24 33.48 33.70 727,223 -0.15(-0.44%)
Jun 25, 2019 33.73 34.21 33.53 33.85 742,851 +0.08(+0.24%)
Jun 24, 2019 34.14 34.36 33.71 33.77 750,494 -0.33(-0.97%)
Jun 21, 2019 34.79 34.79 34.00 34.10 1,622,100 -0.79(-2.26%)
Jun 20, 2019 35.00 35.40 34.63 34.89 1,491,098 +0.07(+0.20%)
Jun 19, 2019 34.75 34.98 34.53 34.82 762,273 +0.23(+0.66%)
Jun 18, 2019 33.82 34.68 33.61 34.59 1,159,898 +1.00(+2.98%)
Jun 17, 2019 33.43 33.76 33.30 33.59 922,607 +0.17(+0.51%)
Jun 14, 2019 33.57 33.57 32.87 33.42 789,500 -0.06(-0.18%)
Jun 13, 2019 33.14 33.51 33.14 33.48 821,937 +0.39(+1.18%)
Jun 12, 2019 33.66 33.83 32.96 33.09 1,105,039 -0.66(-1.96%)
Jun 11, 2019 34.34 34.57 33.72 33.75 1,238,844 -0.29(-0.85%)
Jun 10, 2019 33.77 34.31 33.65 34.04 822,257 +0.41(+1.22%)
Jun 07, 2019 34.00 34.08 33.41 33.63 1,039,400 -0.17(-0.50%)
Jun 06, 2019 33.47 33.81 33.02 33.80 1,541,407 +0.20(+0.60%)
Jun 05, 2019 34.28 34.52 33.49 33.60 1,733,608 -0.59(-1.73%)
Jun 04, 2019 34.33 34.49 33.93 34.19 1,208,962 +0.43(+1.27%)
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.