Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 34.00 35.72 33.43 34.15 5,272,911 +2.01(+6.25%)
Oct 30, 2019 32.37 32.50 31.56 32.14 2,073,450 -0.38(-1.16%)
Oct 29, 2019 32.73 33.05 32.38 32.52 1,301,693 -0.59(-1.78%)
Oct 28, 2019 32.84 33.27 32.78 33.11 1,664,640 +0.57(+1.74%)
Oct 25, 2019 32.05 32.68 31.95 32.55 1,709,480 +0.34(+1.07%)
Oct 24, 2019 32.84 33.18 32.16 32.20 1,158,573 -0.56(-1.70%)
Oct 23, 2019 32.56 32.77 32.09 32.76 1,327,314 +0.20(+0.60%)
Oct 22, 2019 31.80 32.57 31.59 32.56 1,631,706 +0.62(+1.95%)
Oct 21, 2019 31.96 32.41 31.79 31.94 1,588,141 +0.20(+0.62%)
Oct 18, 2019 31.19 31.92 31.01 31.74 2,300,543 +0.59(+1.89%)
Oct 17, 2019 31.54 31.54 30.98 31.15 2,727,003 -0.25(-0.81%)
Oct 16, 2019 31.00 31.51 30.93 31.41 2,312,179 +0.49(+1.59%)
Oct 15, 2019 30.40 31.15 30.12 30.91 1,314,093 +0.54(+1.78%)
Oct 14, 2019 30.32 30.38 29.90 30.37 1,182,115 -0.11(-0.35%)
Oct 11, 2019 29.60 30.64 29.57 30.48 2,326,050 +1.47(+5.08%)
Oct 10, 2019 28.61 29.14 28.61 29.01 1,236,933 +0.57(+1.99%)
Oct 09, 2019 28.37 28.58 28.09 28.44 1,277,801 +0.48(+1.73%)
Oct 08, 2019 28.18 28.28 27.77 27.96 1,259,792 -0.69(-2.40%)
Oct 07, 2019 28.67 29.15 28.33 28.65 1,187,574 -0.16(-0.54%)
Oct 04, 2019 28.60 28.81 28.42 28.80 1,579,136 +0.27(+0.95%)
Oct 03, 2019 28.29 28.54 27.87 28.53 1,645,781 +0.10(+0.35%)
Oct 02, 2019 28.98 29.03 28.15 28.43 1,927,323 -1.01(-3.42%)
Oct 01, 2019 30.16 30.34 29.31 29.44 1,703,628 -0.61(-2.04%)
Sep 30, 2019 29.82 30.20 29.63 30.05 1,564,789 +0.24(+0.80%)
Sep 27, 2019 30.12 30.38 29.62 29.82 1,604,156 -0.15(-0.49%)
Sep 26, 2019 30.23 30.23 29.70 29.96 1,335,769 -0.22(-0.73%)
Sep 25, 2019 29.61 30.25 29.30 30.19 1,370,805 +0.50(+1.68%)
Sep 24, 2019 30.27 30.42 29.56 29.69 1,357,213 -0.48(-1.58%)
Sep 23, 2019 29.75 30.56 29.69 30.16 1,277,298 +0.03(+0.11%)
Sep 20, 2019 30.42 30.82 29.90 30.13 3,515,986 -0.21(-0.70%)
Sep 19, 2019 30.72 30.90 30.30 30.34 1,839,190 -0.44(-1.44%)
Sep 18, 2019 31.58 31.68 30.60 30.78 2,855,973 -0.79(-2.52%)
Sep 17, 2019 32.00 32.09 31.22 31.58 2,662,838 -0.78(-2.41%)
Sep 16, 2019 32.36 33.02 32.09 32.36 1,683,416 -0.42(-1.28%)
Sep 13, 2019 32.46 33.14 32.41 32.77 2,483,366 +0.62(+1.94%)
Sep 12, 2019 31.77 32.22 31.16 32.15 2,111,149 +0.10(+0.31%)
Sep 11, 2019 31.50 32.07 30.69 32.05 3,085,181 +0.58(+1.85%)
Sep 10, 2019 29.94 31.51 29.90 31.47 2,640,097 +1.43(+4.77%)
Sep 09, 2019 29.33 30.17 29.22 30.04 1,806,725 +1.02(+3.50%)
Sep 06, 2019 28.87 29.17 28.67 29.02 1,657,367 +0.27(+0.94%)
Sep 05, 2019 27.70 28.97 27.67 28.75 2,689,453 +1.54(+5.66%)
Sep 04, 2019 26.93 27.26 26.85 27.21 1,916,508 +0.73(+2.75%)
Sep 03, 2019 26.43 26.51 26.02 26.48 1,766,962 -0.25(-0.95%)
Aug 30, 2019 27.02 27.24 26.65 26.74 1,435,002 +0.04(+0.15%)
Aug 29, 2019 26.25 26.79 26.25 26.70 1,951,095 +0.76(+2.92%)
Aug 28, 2019 25.27 25.99 25.14 25.94 1,748,720 +0.55(+2.18%)
Aug 27, 2019 25.74 26.17 25.29 25.38 2,301,028 +0.07(+0.26%)
Aug 26, 2019 25.54 25.65 25.08 25.32 1,511,734 +0.15(+0.58%)
Aug 23, 2019 25.74 25.95 25.03 25.17 2,969,384 -0.75(-2.89%)
Aug 22, 2019 26.25 26.41 25.83 25.92 1,209,360 -0.21(-0.81%)
Aug 21, 2019 26.32 26.48 26.12 26.13 1,313,277 +0.25(+0.98%)
Aug 20, 2019 26.39 26.39 25.71 25.88 1,479,091 -0.63(-2.37%)
Aug 19, 2019 26.54 26.68 26.34 26.51 1,873,675 +0.42(+1.63%)
Aug 16, 2019 25.58 26.18 25.48 26.08 1,707,604 +0.75(+2.96%)
Aug 15, 2019 25.70 25.84 25.13 25.33 1,884,039 -0.34(-1.33%)
Aug 14, 2019 26.57 26.61 25.58 25.68 2,743,818 -1.42(-5.23%)
Aug 13, 2019 26.87 27.89 26.65 27.09 1,775,048 +0.18(+0.67%)
Aug 12, 2019 27.28 27.55 26.86 26.92 1,582,905 -0.64(-2.34%)
Aug 09, 2019 28.29 28.33 27.52 27.56 2,134,413 -0.95(-3.34%)
Aug 08, 2019 28.18 28.66 27.99 28.51 2,006,531 +0.46(+1.66%)
Aug 07, 2019 27.60 28.10 27.47 28.05 2,726,727 +0.04(+0.15%)
Aug 06, 2019 28.46 28.64 27.78 28.01 2,887,919 -0.08(-0.29%)
Aug 05, 2019 28.54 28.73 27.97 28.09 2,925,291 -1.12(-3.85%)
Aug 02, 2019 29.34 29.42 28.66 29.21 2,468,107 -0.33(-1.13%)
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.