Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 30.23 30.39 29.57 29.63 7,027,666 -0.76(-2.50%)
Oct 30, 2019 29.07 30.42 29.01 30.39 7,476,961 +0.13(+0.43%)
Oct 29, 2019 30.93 31.10 29.36 30.26 8,232,012 -0.35(-1.14%)
Oct 28, 2019 30.67 30.83 30.38 30.61 6,533,710 +0.10(+0.33%)
Oct 25, 2019 29.79 30.70 29.73 30.51 7,399,500 +0.72(+2.42%)
Oct 24, 2019 30.28 30.34 29.71 29.79 4,668,136 -0.29(-0.96%)
Oct 23, 2019 29.93 30.10 29.70 30.08 4,176,664 +0.07(+0.23%)
Oct 22, 2019 29.65 30.19 29.64 30.01 4,839,664 +0.10(+0.33%)
Oct 21, 2019 29.58 30.13 29.55 29.91 4,543,635 +0.58(+1.98%)
Oct 18, 2019 29.31 29.43 29.20 29.33 7,308,200 -0.02(-0.07%)
Oct 17, 2019 29.71 29.78 29.27 29.35 4,590,429 -0.17(-0.58%)
Oct 16, 2019 29.38 29.66 29.38 29.52 3,929,380 -0.01(-0.03%)
Oct 15, 2019 29.00 29.69 28.93 29.53 3,803,029 +0.52(+1.79%)
Oct 14, 2019 28.92 29.11 28.75 29.01 2,745,861 -0.05(-0.17%)
Oct 11, 2019 28.55 29.34 28.48 29.06 8,036,700 +0.86(+3.05%)
Oct 10, 2019 27.85 28.47 27.80 28.20 4,480,162 +0.38(+1.37%)
Oct 09, 2019 27.54 28.00 27.49 27.82 4,501,461 +0.52(+1.90%)
Oct 08, 2019 27.59 27.71 27.13 27.30 5,882,899 -0.62(-2.22%)
Oct 07, 2019 27.89 28.22 27.80 27.92 3,255,519 -0.10(-0.36%)
Oct 04, 2019 27.68 28.06 27.51 28.02 3,272,600 +0.42(+1.52%)
Oct 03, 2019 27.22 27.61 26.75 27.60 4,190,417 +0.28(+1.02%)
Oct 02, 2019 27.54 27.62 27.23 27.32 4,406,078 -0.46(-1.66%)
Oct 01, 2019 28.70 28.96 27.62 27.78 5,346,332 -0.74(-2.59%)
Sep 30, 2019 28.38 28.70 28.33 28.52 5,569,319 +0.14(+0.49%)
Sep 27, 2019 28.38 28.70 28.15 28.38 3,423,200 +0.15(+0.53%)
Sep 26, 2019 28.25 28.33 27.91 28.23 2,740,440 -0.03(-0.11%)
Sep 25, 2019 27.65 28.36 27.54 28.26 4,348,930 +0.61(+2.21%)
Sep 24, 2019 27.77 27.84 27.41 27.65 6,341,323 -0.02(-0.07%)
Sep 23, 2019 27.65 27.79 27.50 27.67 5,662,937 -0.09(-0.32%)
Sep 20, 2019 27.68 28.14 27.68 27.76 7,041,100 +0.16(+0.58%)
Sep 19, 2019 27.94 27.96 27.59 27.60 5,092,582 -0.30(-1.08%)
Sep 18, 2019 28.23 28.24 27.60 27.90 8,496,545 -0.33(-1.17%)
Sep 17, 2019 27.84 28.28 27.42 28.23 28,489,059 -1.82(-6.06%)
Sep 16, 2019 30.00 30.25 29.90 30.05 2,858,024 -0.11(-0.36%)
Sep 13, 2019 30.29 30.53 30.12 30.16 4,434,800 -0.09(-0.30%)
Sep 12, 2019 30.02 30.44 29.70 30.25 8,458,693 +0.27(+0.90%)
Sep 11, 2019 29.40 29.98 28.95 29.98 5,870,766 +0.79(+2.71%)
Sep 10, 2019 28.61 29.39 28.56 29.19 6,321,133 +0.50(+1.74%)
Sep 09, 2019 28.48 28.79 28.38 28.69 5,524,471 +0.36(+1.27%)
Sep 06, 2019 28.71 28.85 28.27 28.33 4,711,100 -0.25(-0.87%)
Sep 05, 2019 27.77 28.71 27.76 28.58 6,776,884 +1.18(+4.31%)
Sep 04, 2019 27.35 27.52 27.14 27.40 4,123,352 +0.33(+1.22%)
Sep 03, 2019 27.42 27.51 26.79 27.07 4,956,648 -0.78(-2.80%)
Aug 30, 2019 28.04 28.19 27.69 27.85 5,084,200 +0.13(+0.47%)
Aug 29, 2019 27.63 27.94 27.55 27.72 2,991,806 +0.34(+1.24%)
Aug 28, 2019 26.93 27.45 26.78 27.38 3,919,822 +0.31(+1.15%)
Aug 27, 2019 27.42 27.50 26.99 27.07 3,642,544 -0.16(-0.59%)
Aug 26, 2019 27.67 27.76 27.12 27.23 4,977,203 -0.22(-0.80%)
Aug 23, 2019 28.00 28.27 27.29 27.45 5,438,600 -0.73(-2.59%)
Aug 22, 2019 28.10 28.38 27.77 28.18 6,952,562 +0.29(+1.04%)
Aug 21, 2019 27.79 28.07 27.71 27.89 4,654,328 +0.40(+1.46%)
Aug 20, 2019 27.77 27.92 27.47 27.49 4,075,832 -0.40(-1.43%)
Aug 19, 2019 28.08 28.25 27.88 27.89 3,358,768 +0.26(+0.94%)
Aug 16, 2019 27.35 27.79 27.22 27.63 5,262,500 +0.50(+1.84%)
Aug 15, 2019 27.31 27.43 26.98 27.13 5,039,814 -0.19(-0.70%)
Aug 14, 2019 27.81 27.87 27.30 27.32 5,925,240 -0.90(-3.19%)
Aug 13, 2019 27.60 28.75 27.54 28.22 4,945,365 +0.47(+1.69%)
Aug 12, 2019 28.04 28.09 27.60 27.75 3,236,697 -0.53(-1.87%)
Aug 09, 2019 28.98 28.98 28.07 28.28 4,387,700 -0.87(-2.98%)
Aug 08, 2019 28.88 29.21 28.72 29.15 5,256,361 +0.64(+2.24%)
Aug 07, 2019 28.03 28.61 27.92 28.51 7,118,755 -0.01(-0.04%)
Aug 06, 2019 28.53 28.73 28.10 28.52 6,229,602 +0.34(+1.21%)
Aug 05, 2019 28.96 29.00 27.96 28.18 11,256,865 -1.11(-3.79%)
Aug 02, 2019 29.50 29.76 29.07 29.29 6,626,100 -0.45(-1.51%)
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.