Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 27.89 28.13 27.39 27.75 2,510,644 -0.43(-1.53%)
Sep 27, 2019 28.92 29.39 28.15 28.18 1,387,100 -1.21(-4.12%)
Sep 26, 2019 29.97 29.97 29.16 29.39 1,000,962 -0.77(-2.55%)
Sep 25, 2019 29.91 30.31 29.23 30.16 1,030,571 +0.07(+0.23%)
Sep 24, 2019 30.33 30.69 29.65 30.09 1,540,474 -0.31(-1.02%)
Sep 23, 2019 30.37 31.08 30.15 30.40 1,085,614 +0.00(+0.00%)
Sep 20, 2019 31.51 31.93 30.09 30.40 3,118,300 -1.13(-3.58%)
Sep 19, 2019 33.09 33.35 31.09 31.53 1,673,408 -1.16(-3.55%)
Sep 18, 2019 33.65 33.83 32.58 32.69 1,275,441 -1.51(-4.42%)
Sep 17, 2019 35.75 36.04 33.74 34.20 2,462,838 -1.96(-5.42%)
Sep 16, 2019 35.09 36.49 33.70 36.16 2,939,624 +3.48(+10.65%)
Sep 13, 2019 31.97 32.86 31.40 32.68 1,575,400 +1.20(+3.81%)
Sep 12, 2019 30.67 31.85 30.02 31.48 1,449,535 +0.09(+0.29%)
Sep 11, 2019 32.53 33.31 31.25 31.39 1,897,737 -1.02(-3.15%)
Sep 10, 2019 32.84 34.17 32.00 32.41 2,177,619 +0.32(+1.00%)
Sep 09, 2019 31.16 32.10 31.11 32.09 1,706,625 +1.37(+4.46%)
Sep 06, 2019 31.52 31.53 30.66 30.72 1,604,600 -0.93(-2.94%)
Sep 05, 2019 31.81 32.00 31.17 31.65 1,555,610 +0.50(+1.61%)
Sep 04, 2019 31.83 32.33 31.13 31.15 1,469,327 -0.06(-0.19%)
Sep 03, 2019 30.97 31.57 29.41 31.21 1,760,944 -0.64(-2.01%)
Aug 30, 2019 32.46 32.69 31.20 31.85 1,215,000 -0.38(-1.18%)
Aug 29, 2019 30.99 32.46 30.99 32.23 1,527,780 +1.64(+5.36%)
Aug 28, 2019 30.38 30.97 30.06 30.59 2,172,148 +0.70(+2.34%)
Aug 27, 2019 30.63 30.82 29.51 29.89 2,590,328 +0.24(+0.81%)
Aug 26, 2019 26.70 30.93 26.70 29.65 5,978,601 +4.40(+17.43%)
Aug 23, 2019 26.42 26.52 25.15 25.25 1,538,800 -1.81(-6.69%)
Aug 22, 2019 28.01 28.15 26.89 27.06 1,118,221 -0.75(-2.70%)
Aug 21, 2019 28.08 28.39 27.72 27.81 892,476 +0.20(+0.72%)
Aug 20, 2019 28.08 28.24 27.53 27.61 744,289 -0.68(-2.40%)
Aug 19, 2019 27.86 28.41 27.59 28.29 1,505,550 +0.99(+3.63%)
Aug 16, 2019 26.73 27.77 26.39 27.30 1,009,000 +0.90(+3.41%)
Aug 15, 2019 26.17 26.55 25.53 26.40 825,115 +0.31(+1.19%)
Aug 14, 2019 27.33 27.33 25.99 26.09 1,012,285 -1.79(-6.42%)
Aug 13, 2019 28.21 28.69 27.29 27.88 1,365,497 -0.55(-1.93%)
Aug 12, 2019 28.22 28.77 26.85 28.43 1,362,342 +0.02(+0.07%)
Aug 09, 2019 28.92 30.29 28.30 28.41 1,507,600 -0.46(-1.59%)
Aug 08, 2019 24.18 29.08 24.13 28.87 2,296,087 +1.66(+6.10%)
Aug 07, 2019 25.46 27.70 24.28 27.21 2,294,391 +1.05(+4.01%)
Aug 06, 2019 26.28 26.83 25.35 26.16 1,367,598 +0.02(+0.08%)
Aug 05, 2019 26.22 26.41 25.73 26.14 1,765,270 -0.69(-2.57%)
Aug 02, 2019 27.61 28.50 26.65 26.83 1,407,300 -0.53(-1.94%)
Aug 01, 2019 28.40 28.40 26.47 27.36 2,082,634 -1.37(-4.77%)
Jul 31, 2019 28.50 29.50 28.39 28.73 1,461,177 +0.29(+1.02%)
Jul 30, 2019 27.02 28.68 26.56 28.44 1,513,203 +1.38(+5.10%)
Jul 29, 2019 27.77 28.06 26.45 27.06 1,471,944 -0.76(-2.73%)
Jul 26, 2019 28.43 28.60 27.67 27.82 788,600 -0.67(-2.35%)
Jul 25, 2019 29.95 30.15 28.38 28.49 713,257 -1.25(-4.20%)
Jul 24, 2019 29.53 30.20 29.34 29.74 1,458,088 -0.03(-0.10%)
Jul 23, 2019 29.30 29.77 28.98 29.77 1,129,448 +0.54(+1.85%)
Jul 22, 2019 29.43 29.81 28.83 29.23 1,009,643 -0.21(-0.71%)
Jul 19, 2019 29.31 29.60 28.99 29.44 943,600 +0.10(+0.34%)
Jul 18, 2019 29.78 30.01 28.99 29.34 1,376,934 -0.68(-2.27%)
Jul 17, 2019 29.85 30.23 29.48 30.02 1,947,648 +0.06(+0.20%)
Jul 16, 2019 30.07 30.64 29.66 29.96 1,694,121 -0.18(-0.60%)
Jul 15, 2019 30.74 31.00 29.71 30.14 1,184,059 -0.41(-1.34%)
Jul 12, 2019 30.99 31.33 29.92 30.55 1,559,000 -0.55(-1.77%)
Jul 11, 2019 32.81 33.03 30.94 31.10 1,720,389 -1.94(-5.87%)
Jul 10, 2019 32.65 33.16 31.95 33.04 1,253,869 +0.89(+2.77%)
Jul 09, 2019 32.57 32.57 31.77 32.15 1,080,366 -0.60(-1.83%)
Jul 08, 2019 33.74 34.18 32.69 32.75 1,090,469 -1.34(-3.93%)
Jul 05, 2019 34.16 34.83 33.53 34.09 852,300 -0.25(-0.73%)
Jul 03, 2019 34.61 34.83 34.13 34.34 841,000 -0.12(-0.35%)
Jul 02, 2019 35.52 35.62 34.05 34.46 1,495,367 -1.19(-3.34%)
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.