Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.30 26.53 25.83 26.17 2,662,522 -0.41(-1.53%)
Sep 27, 2019 27.27 27.71 26.54 26.57 1,471,010 -1.14(-4.12%)
Sep 26, 2019 28.26 28.26 27.50 27.71 1,061,513 -0.73(-2.55%)
Sep 25, 2019 28.20 28.58 27.56 28.44 1,092,914 +0.07(+0.23%)
Sep 24, 2019 28.60 28.94 27.96 28.37 1,633,663 -0.29(-1.02%)
Sep 23, 2019 28.64 29.31 28.43 28.67 1,151,286 +0.00(+0.00%)
Sep 20, 2019 29.71 30.11 28.37 28.67 3,306,937 -1.07(-3.58%)
Sep 19, 2019 31.20 31.45 29.32 29.73 1,774,638 -1.09(-3.55%)
Sep 18, 2019 31.73 31.90 30.72 30.83 1,352,597 -1.42(-4.42%)
Sep 17, 2019 33.71 33.98 31.82 32.25 2,611,824 -1.85(-5.42%)
Sep 16, 2019 33.09 34.41 31.78 34.10 3,117,452 +3.28(+10.65%)
Sep 13, 2019 30.15 30.99 29.61 30.82 1,670,701 +1.13(+3.81%)
Sep 12, 2019 28.92 30.03 28.31 29.68 1,537,222 +0.08(+0.29%)
Sep 11, 2019 30.67 31.41 29.47 29.60 2,012,538 -0.96(-3.15%)
Sep 10, 2019 30.97 32.22 30.17 30.56 2,309,351 +0.30(+1.00%)
Sep 09, 2019 29.38 30.27 29.34 30.26 1,809,865 +1.29(+4.46%)
Sep 06, 2019 29.72 29.73 28.91 28.97 1,701,668 -0.88(-2.94%)
Sep 05, 2019 30.00 30.17 29.39 29.84 1,649,714 +0.47(+1.61%)
Sep 04, 2019 30.01 30.49 29.35 29.37 1,558,212 -0.06(-0.19%)
Sep 03, 2019 29.20 29.77 27.73 29.43 1,867,470 -0.60(-2.01%)
Aug 30, 2019 30.61 30.83 29.42 30.03 1,288,499 -0.36(-1.18%)
Aug 29, 2019 29.22 30.61 29.22 30.39 1,620,201 +1.55(+5.36%)
Aug 28, 2019 28.65 29.20 28.35 28.85 2,303,549 +0.66(+2.34%)
Aug 27, 2019 28.88 29.06 27.83 28.18 2,747,026 +0.23(+0.81%)
Aug 26, 2019 25.18 29.17 25.18 27.96 6,340,268 +4.15(+17.43%)
Aug 23, 2019 24.91 25.01 23.72 23.81 1,631,887 -1.71(-6.69%)
Aug 22, 2019 26.41 26.54 25.36 25.52 1,185,866 -0.71(-2.70%)
Aug 21, 2019 26.48 26.77 26.14 26.22 946,465 +0.19(+0.72%)
Aug 20, 2019 26.48 26.63 25.96 26.04 789,313 -0.64(-2.40%)
Aug 19, 2019 26.27 26.79 26.02 26.68 1,596,626 +0.93(+3.63%)
Aug 16, 2019 25.21 26.19 24.88 25.74 1,070,038 +0.85(+3.41%)
Aug 15, 2019 24.68 25.04 24.07 24.89 875,029 +0.29(+1.19%)
Aug 14, 2019 25.77 25.77 24.51 24.60 1,073,521 -1.69(-6.42%)
Aug 13, 2019 26.60 27.05 25.73 26.29 1,448,101 -0.52(-1.93%)
Aug 12, 2019 26.61 27.13 25.32 26.81 1,444,755 +0.02(+0.07%)
Aug 09, 2019 27.27 28.56 26.69 26.79 1,598,800 -0.43(-1.59%)
Aug 08, 2019 22.80 27.42 22.75 27.22 2,434,985 +1.57(+6.10%)
Aug 07, 2019 24.01 26.12 22.89 25.66 2,433,187 +0.99(+4.01%)
Aug 06, 2019 24.78 25.30 23.90 24.67 1,450,329 +0.02(+0.08%)
Aug 05, 2019 24.72 24.90 24.26 24.65 1,872,057 -0.65(-2.57%)
Aug 02, 2019 26.04 26.87 25.13 25.30 1,492,432 -0.50(-1.94%)
Aug 01, 2019 26.78 26.78 24.96 25.80 2,208,620 -1.29(-4.77%)
Jul 31, 2019 26.87 27.82 26.77 27.09 1,549,569 +0.27(+1.02%)
Jul 30, 2019 25.48 27.04 25.04 26.82 1,604,742 +1.30(+5.10%)
Jul 29, 2019 26.19 26.46 24.94 25.52 1,560,987 -0.72(-2.73%)
Jul 26, 2019 26.81 26.97 26.09 26.23 836,305 -0.63(-2.35%)
Jul 25, 2019 28.24 28.43 26.76 26.86 756,404 -1.18(-4.20%)
Jul 24, 2019 27.85 28.48 27.67 28.04 1,546,293 -0.03(-0.10%)
Jul 23, 2019 27.63 28.07 27.33 28.07 1,197,772 +0.51(+1.85%)
Jul 22, 2019 27.75 28.11 27.19 27.56 1,070,720 -0.20(-0.71%)
Jul 19, 2019 27.64 27.91 27.34 27.76 1,000,681 +0.09(+0.34%)
Jul 18, 2019 28.08 28.30 27.34 27.67 1,460,229 -0.64(-2.27%)
Jul 17, 2019 28.15 28.51 27.80 28.31 2,065,468 +0.06(+0.20%)
Jul 16, 2019 28.35 28.89 27.97 28.25 1,796,604 -0.17(-0.60%)
Jul 15, 2019 28.99 29.23 28.02 28.42 1,255,687 -0.39(-1.34%)
Jul 12, 2019 29.22 29.54 28.21 28.81 1,653,309 -0.52(-1.77%)
Jul 11, 2019 30.94 31.15 29.18 29.33 1,824,461 -1.83(-5.87%)
Jul 10, 2019 30.79 31.27 30.13 31.16 1,329,720 +0.84(+2.77%)
Jul 09, 2019 30.71 30.71 29.96 30.32 1,145,721 -0.57(-1.83%)
Jul 08, 2019 31.82 32.23 30.83 30.88 1,156,435 -1.26(-3.93%)
Jul 05, 2019 32.21 32.84 31.62 32.15 903,858 -0.24(-0.73%)
Jul 03, 2019 32.64 32.84 32.18 32.38 891,875 -0.11(-0.35%)
Jul 02, 2019 33.49 33.59 32.11 32.49 1,585,827 -1.12(-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.