Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 34.16 35.89 33.58 34.31 5,249,289 +2.02(+6.25%)
Oct 30, 2019 32.51 32.65 31.70 32.29 2,064,162 -0.38(-1.16%)
Oct 29, 2019 32.87 33.19 32.53 32.67 1,295,862 -0.59(-1.78%)
Oct 28, 2019 32.99 33.42 32.93 33.26 1,657,183 +0.57(+1.74%)
Oct 25, 2019 32.20 32.83 32.09 32.69 1,701,822 +0.35(+1.07%)
Oct 24, 2019 32.99 33.33 32.30 32.35 1,153,383 -0.56(-1.70%)
Oct 23, 2019 32.71 32.92 32.24 32.91 1,321,368 +0.20(+0.60%)
Oct 22, 2019 31.94 32.72 31.74 32.71 1,624,396 +0.63(+1.95%)
Oct 21, 2019 32.10 32.55 31.93 32.08 1,581,026 +0.20(+0.62%)
Oct 18, 2019 31.33 32.07 31.15 31.89 2,290,237 +0.59(+1.89%)
Oct 17, 2019 31.68 31.68 31.12 31.29 2,714,786 -0.26(-0.81%)
Oct 16, 2019 31.14 31.65 31.07 31.55 2,301,821 +0.49(+1.59%)
Oct 15, 2019 30.54 31.29 30.26 31.05 1,308,206 +0.54(+1.78%)
Oct 14, 2019 30.45 30.52 30.03 30.51 1,176,820 -0.11(-0.35%)
Oct 11, 2019 29.74 30.77 29.70 30.62 2,315,630 +1.48(+5.08%)
Oct 10, 2019 28.74 29.27 28.74 29.14 1,231,392 +0.57(+1.99%)
Oct 09, 2019 28.50 28.70 28.21 28.57 1,272,076 +0.49(+1.73%)
Oct 08, 2019 28.30 28.40 27.89 28.08 1,254,148 -0.69(-2.40%)
Oct 07, 2019 28.80 29.28 28.45 28.77 1,182,254 -0.16(-0.54%)
Oct 04, 2019 28.72 28.94 28.55 28.93 1,572,062 +0.27(+0.95%)
Oct 03, 2019 28.42 28.67 27.99 28.66 1,638,409 +0.10(+0.35%)
Oct 02, 2019 29.11 29.17 28.28 28.56 1,918,689 -1.01(-3.42%)
Oct 01, 2019 30.30 30.48 29.44 29.57 1,695,996 -0.62(-2.04%)
Sep 30, 2019 29.95 30.34 29.76 30.19 1,557,779 +0.24(+0.80%)
Sep 27, 2019 30.26 30.52 29.75 29.95 1,596,969 -0.15(-0.49%)
Sep 26, 2019 30.36 30.36 29.84 30.10 1,329,786 -0.22(-0.73%)
Sep 25, 2019 29.75 30.38 29.43 30.32 1,364,664 +0.50(+1.68%)
Sep 24, 2019 30.40 30.56 29.70 29.82 1,351,133 -0.48(-1.58%)
Sep 23, 2019 29.89 30.70 29.83 30.30 1,271,576 +0.03(+0.11%)
Sep 20, 2019 30.55 30.96 30.04 30.26 3,500,236 -0.21(-0.70%)
Sep 19, 2019 30.86 31.04 30.44 30.48 1,830,951 -0.44(-1.44%)
Sep 18, 2019 31.72 31.82 30.74 30.92 2,843,179 -0.80(-2.52%)
Sep 17, 2019 32.14 32.24 31.36 31.72 2,650,909 -0.78(-2.41%)
Sep 16, 2019 32.50 33.17 32.23 32.50 1,675,875 -0.42(-1.28%)
Sep 13, 2019 32.60 33.29 32.55 32.92 2,472,241 +0.63(+1.94%)
Sep 12, 2019 31.91 32.36 31.30 32.30 2,101,692 +0.10(+0.31%)
Sep 11, 2019 31.64 32.21 30.83 32.20 3,071,360 +0.58(+1.85%)
Sep 10, 2019 30.07 31.65 30.04 31.61 2,628,270 +1.44(+4.77%)
Sep 09, 2019 29.46 30.30 29.35 30.17 1,798,632 +1.02(+3.50%)
Sep 06, 2019 29.00 29.30 28.80 29.15 1,649,942 +0.27(+0.94%)
Sep 05, 2019 27.83 29.10 27.79 28.88 2,677,405 +1.55(+5.66%)
Sep 04, 2019 27.05 27.38 26.97 27.33 1,907,923 +0.73(+2.75%)
Sep 03, 2019 26.55 26.63 26.13 26.60 1,759,046 -0.26(-0.95%)
Aug 30, 2019 27.14 27.36 26.77 26.86 1,428,573 +0.02(+0.09%)
Aug 29, 2019 26.38 26.93 26.38 26.83 1,941,142 +0.76(+2.92%)
Aug 28, 2019 25.40 26.12 25.27 26.07 1,739,799 +0.56(+2.18%)
Aug 27, 2019 25.87 26.31 25.41 25.51 2,289,290 +0.07(+0.26%)
Aug 26, 2019 25.67 25.78 25.21 25.45 1,504,023 +0.15(+0.58%)
Aug 23, 2019 25.87 26.08 25.16 25.30 2,954,237 -0.75(-2.89%)
Aug 22, 2019 26.39 26.55 25.96 26.05 1,203,191 -0.21(-0.81%)
Aug 21, 2019 26.46 26.62 26.26 26.27 1,306,578 +0.25(+0.98%)
Aug 20, 2019 26.52 26.52 25.84 26.01 1,471,546 -0.63(-2.37%)
Aug 19, 2019 26.68 26.82 26.48 26.64 1,864,117 +0.43(+1.63%)
Aug 16, 2019 25.71 26.31 25.61 26.22 1,698,893 +0.75(+2.96%)
Aug 15, 2019 25.83 25.97 25.26 25.46 1,874,428 -0.34(-1.33%)
Aug 14, 2019 26.71 26.74 25.71 25.81 2,729,821 -1.43(-5.23%)
Aug 13, 2019 27.01 28.04 26.78 27.23 1,765,993 +0.18(+0.67%)
Aug 12, 2019 27.42 27.69 27.00 27.05 1,574,830 -0.65(-2.34%)
Aug 09, 2019 28.44 28.47 27.66 27.70 2,123,525 -0.96(-3.34%)
Aug 08, 2019 28.32 28.81 28.13 28.66 1,996,296 +0.47(+1.66%)
Aug 07, 2019 27.74 28.24 27.61 28.19 2,712,818 +0.04(+0.15%)
Aug 06, 2019 28.60 28.78 27.93 28.15 2,873,187 -0.08(-0.29%)
Aug 05, 2019 28.68 28.88 28.12 28.23 2,910,369 -1.13(-3.85%)
Aug 02, 2019 29.49 29.57 28.81 29.36 2,455,517 -0.34(-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.