Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 27.14 27.36 26.76 26.85 1,428,745 +0.02(+0.09%)
Aug 29, 2019 26.38 26.93 26.38 26.83 1,941,375 +0.76(+2.92%)
Aug 28, 2019 25.40 26.12 25.26 26.07 1,740,008 +0.56(+2.18%)
Aug 27, 2019 25.87 26.30 25.41 25.51 2,289,565 +0.07(+0.26%)
Aug 26, 2019 25.67 25.78 25.21 25.44 1,504,203 +0.15(+0.58%)
Aug 23, 2019 25.87 26.08 25.16 25.30 2,954,591 -0.75(-2.89%)
Aug 22, 2019 26.39 26.54 25.96 26.05 1,203,335 -0.21(-0.81%)
Aug 21, 2019 26.45 26.62 26.26 26.26 1,306,735 +0.25(+0.98%)
Aug 20, 2019 26.52 26.52 25.84 26.01 1,471,723 -0.63(-2.37%)
Aug 19, 2019 26.67 26.81 26.48 26.64 1,864,340 +0.43(+1.63%)
Aug 16, 2019 25.71 26.31 25.61 26.21 1,699,097 +0.75(+2.96%)
Aug 15, 2019 25.83 25.97 25.26 25.46 1,874,653 -0.34(-1.33%)
Aug 14, 2019 26.71 26.74 25.71 25.80 2,730,149 -1.43(-5.23%)
Aug 13, 2019 27.01 28.03 26.78 27.23 1,766,205 +0.18(+0.67%)
Aug 12, 2019 27.42 27.69 26.99 27.05 1,575,019 -0.65(-2.34%)
Aug 09, 2019 28.43 28.47 27.66 27.70 2,123,780 -0.96(-3.34%)
Aug 08, 2019 28.32 28.81 28.13 28.66 1,996,535 +0.47(+1.66%)
Aug 07, 2019 27.74 28.24 27.61 28.19 2,713,143 +0.04(+0.15%)
Aug 06, 2019 28.60 28.78 27.92 28.15 2,873,531 -0.08(-0.29%)
Aug 05, 2019 28.68 28.88 28.11 28.23 2,910,718 -1.13(-3.85%)
Aug 02, 2019 29.49 29.56 28.80 29.36 2,455,811 -0.34(-1.13%)
Aug 01, 2019 31.09 31.20 29.52 29.70 2,580,982 -1.27(-4.10%)
Jul 31, 2019 31.34 31.46 30.48 30.97 2,673,570 -0.23(-0.74%)
Jul 30, 2019 31.37 31.51 30.89 31.20 3,508,782 -0.63(-1.98%)
Jul 29, 2019 31.99 32.26 31.80 31.83 2,393,811 -0.25(-0.79%)
Jul 26, 2019 32.81 32.81 31.69 32.08 3,552,369 -1.16(-3.48%)
Jul 25, 2019 34.35 34.45 32.65 33.23 4,211,358 -1.56(-4.50%)
Jul 24, 2019 34.05 34.82 34.02 34.80 2,905,080 +0.66(+1.92%)
Jul 23, 2019 33.64 34.46 33.41 34.14 3,903,336 +1.39(+4.25%)
Jul 22, 2019 32.94 33.37 32.65 32.75 2,654,301 -0.05(-0.15%)
Jul 19, 2019 32.42 33.40 32.38 32.80 2,331,666 +0.57(+1.75%)
Jul 18, 2019 32.19 32.43 32.07 32.24 1,411,334 -0.11(-0.33%)
Jul 17, 2019 32.95 33.07 32.22 32.34 1,736,083 -0.75(-2.25%)
Jul 16, 2019 31.58 33.18 31.32 33.09 2,818,362 +0.55(+1.69%)
Jul 15, 2019 32.87 32.99 32.28 32.54 1,610,015 -0.20(-0.63%)
Jul 12, 2019 32.19 32.89 31.98 32.74 1,347,290 +0.78(+2.43%)
Jul 11, 2019 32.07 32.13 31.56 31.97 1,636,431 -0.17(-0.54%)
Jul 10, 2019 32.27 32.57 31.74 32.14 1,601,951 -0.06(-0.18%)
Jul 09, 2019 32.61 32.83 31.80 32.19 1,947,677 -0.79(-2.38%)
Jul 08, 2019 33.17 33.44 32.78 32.98 1,739,517 -0.42(-1.25%)
Jul 05, 2019 33.08 33.87 33.08 33.40 1,269,043 +0.07(+0.20%)
Jul 03, 2019 33.88 33.90 33.29 33.33 930,908 -0.33(-0.97%)
Jul 02, 2019 34.29 34.38 33.51 33.66 2,092,586 -0.70(-2.05%)
Jul 01, 2019 35.06 35.40 34.05 34.37 2,261,979 -0.02(-0.07%)
Jun 28, 2019 34.54 34.88 34.34 34.39 3,601,076 -0.12(-0.36%)
Jun 27, 2019 34.46 34.73 34.36 34.51 1,575,043 +0.44(+1.30%)
Jun 26, 2019 34.06 34.44 33.99 34.07 2,303,865 +0.08(+0.24%)
Jun 25, 2019 34.30 34.37 33.92 33.99 1,419,490 -0.17(-0.50%)
Jun 24, 2019 34.22 34.51 33.93 34.16 1,333,576 -0.25(-0.74%)
Jun 21, 2019 34.57 34.68 34.23 34.41 2,407,471 -0.17(-0.50%)
Jun 20, 2019 34.38 34.68 34.20 34.59 1,869,674 +0.64(+1.88%)
Jun 19, 2019 34.19 34.21 33.76 33.95 1,582,572 -0.02(-0.05%)
Jun 18, 2019 33.82 34.50 33.82 33.96 1,703,026 +0.35(+1.05%)
Jun 17, 2019 33.48 33.94 33.42 33.61 1,616,138 +0.07(+0.20%)
Jun 14, 2019 33.55 33.61 32.91 33.55 1,547,608 -0.13(-0.39%)
Jun 13, 2019 33.26 33.69 33.11 33.68 1,606,606 +0.43(+1.31%)
Jun 12, 2019 33.48 33.48 32.96 33.24 1,978,431 -0.28(-0.83%)
Jun 11, 2019 33.40 33.75 33.33 33.52 1,572,227 +0.48(+1.46%)
Jun 10, 2019 33.03 33.42 32.74 33.04 1,866,841 +0.46(+1.41%)
Jun 07, 2019 32.12 32.70 31.95 32.58 1,923,096 +0.67(+2.11%)
Jun 06, 2019 31.68 32.04 31.15 31.91 1,653,922 +0.11(+0.33%)
Jun 05, 2019 31.46 31.82 30.80 31.80 2,273,065 +0.39(+1.25%)
Jun 04, 2019 31.26 31.77 30.74 31.41 2,640,044 +1.08(+3.57%)
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.