Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 29.22 29.24 28.01 28.37 2,436,896 -0.85(-2.89%)
Aug 29, 2019 29.17 29.77 28.89 29.22 1,964,765 +0.38(+1.31%)
Aug 28, 2019 27.97 29.20 27.88 28.84 2,418,935 +1.10(+3.96%)
Aug 27, 2019 27.82 28.22 27.24 27.74 1,711,986 +0.23(+0.85%)
Aug 26, 2019 28.41 28.59 27.30 27.51 2,263,206 -0.44(-1.56%)
Aug 23, 2019 28.71 28.90 27.86 27.95 2,546,910 -1.28(-4.39%)
Aug 22, 2019 29.87 30.27 29.19 29.23 1,501,142 -0.61(-2.05%)
Aug 21, 2019 30.20 30.69 29.51 29.84 1,806,462 +0.12(+0.39%)
Aug 20, 2019 29.89 30.16 29.40 29.72 1,426,078 -0.58(-1.92%)
Aug 19, 2019 29.59 30.42 29.34 30.31 2,249,879 +1.38(+4.77%)
Aug 16, 2019 28.00 29.12 28.00 28.93 2,009,906 +0.88(+3.15%)
Aug 15, 2019 27.97 28.35 27.68 28.04 2,076,326 -0.08(-0.28%)
Aug 14, 2019 28.93 29.02 27.77 28.12 2,917,185 -1.87(-6.22%)
Aug 13, 2019 28.93 30.59 28.53 29.99 3,303,979 +0.87(+3.00%)
Aug 12, 2019 30.10 30.26 29.00 29.11 2,821,740 -1.32(-4.34%)
Aug 09, 2019 31.13 31.45 30.39 30.43 1,603,191 -0.40(-1.29%)
Aug 08, 2019 30.22 30.88 29.85 30.83 2,568,285 +1.00(+3.35%)
Aug 07, 2019 29.60 30.61 29.02 29.83 4,655,216 -0.74(-2.42%)
Aug 06, 2019 31.58 31.65 29.46 30.57 5,144,133 -0.08(-0.25%)
Aug 05, 2019 31.65 31.65 30.51 30.65 4,243,388 -2.03(-6.21%)
Aug 02, 2019 33.51 33.86 32.10 32.68 2,245,990 -0.62(-1.87%)
Aug 01, 2019 35.37 35.52 32.73 33.30 5,976,197 -2.82(-7.80%)
Jul 31, 2019 36.22 37.46 35.79 36.12 2,797,479 +0.12(+0.32%)
Jul 30, 2019 34.03 36.27 33.93 36.00 2,700,206 +1.91(+5.62%)
Jul 29, 2019 34.20 34.50 33.63 34.09 2,929,049 -0.33(-0.96%)
Jul 26, 2019 34.86 35.08 34.29 34.42 1,117,952 -0.50(-1.42%)
Jul 25, 2019 36.04 36.28 34.71 34.91 1,986,777 -0.82(-2.28%)
Jul 24, 2019 35.61 36.67 35.58 35.73 1,946,404 -0.06(-0.16%)
Jul 23, 2019 35.28 35.81 34.76 35.79 2,019,716 +0.56(+1.60%)
Jul 22, 2019 35.35 36.09 34.82 35.22 1,760,577 -0.01(-0.03%)
Jul 19, 2019 35.43 35.61 34.88 35.23 2,047,264 -0.19(-0.55%)
Jul 18, 2019 34.90 35.75 34.80 35.43 1,824,150 +0.25(+0.72%)
Jul 17, 2019 36.19 36.38 35.16 35.18 1,976,377 -1.29(-3.54%)
Jul 16, 2019 37.42 37.94 36.13 36.47 2,430,557 -1.11(-2.95%)
Jul 15, 2019 39.90 39.95 37.37 37.58 2,841,595 -2.25(-5.66%)
Jul 12, 2019 39.77 40.30 39.34 39.83 2,088,121 +0.00(+0.00%)
Jul 11, 2019 41.01 41.22 39.50 39.83 2,091,473 -1.29(-3.14%)
Jul 10, 2019 40.59 41.36 40.39 41.12 1,287,705 +1.08(+2.69%)
Jul 09, 2019 39.52 40.17 39.04 40.04 1,600,424 +0.21(+0.54%)
Jul 08, 2019 39.58 40.71 39.41 39.83 1,216,431 -0.06(-0.15%)
Jul 05, 2019 39.45 40.10 39.45 39.89 1,128,346 +0.25(+0.64%)
Jul 03, 2019 40.04 40.04 39.37 39.64 843,275 -0.28(-0.71%)
Jul 02, 2019 41.01 41.25 39.50 39.92 3,509,872 -1.31(-3.18%)
Jul 01, 2019 42.06 42.34 40.90 41.23 2,165,988 +0.33(+0.81%)
Jun 28, 2019 41.17 41.48 40.30 40.90 2,704,883 -0.17(-0.40%)
Jun 27, 2019 41.18 41.61 40.72 41.06 1,387,508 -0.11(-0.26%)
Jun 26, 2019 39.35 41.54 39.33 41.17 3,088,243 +2.58(+6.67%)
Jun 25, 2019 38.53 39.18 38.18 38.60 2,028,459 -0.14(-0.35%)
Jun 24, 2019 39.64 40.13 38.61 38.73 1,995,466 -1.00(-2.52%)
Jun 21, 2019 40.27 40.55 39.53 39.73 1,698,695 -0.34(-0.85%)
Jun 20, 2019 39.30 40.19 39.11 40.07 2,301,322 +1.92(+5.04%)
Jun 19, 2019 38.48 38.77 37.68 38.15 2,192,068 -0.32(-0.83%)
Jun 18, 2019 36.97 39.10 36.97 38.47 3,475,111 +1.79(+4.87%)
Jun 17, 2019 35.34 36.74 35.25 36.68 3,066,541 +1.00(+2.81%)
Jun 14, 2019 36.37 36.65 35.61 35.68 2,063,730 -0.76(-2.08%)
Jun 13, 2019 36.22 36.61 36.11 36.44 2,511,909 +0.80(+2.24%)
Jun 12, 2019 36.43 36.70 35.54 35.64 2,802,721 -1.67(-4.48%)
Jun 11, 2019 38.38 38.44 37.30 37.31 2,157,396 -0.40(-1.06%)
Jun 10, 2019 38.14 38.89 37.63 37.71 1,633,511 -0.11(-0.28%)
Jun 07, 2019 37.82 38.45 37.38 37.82 2,407,565 +0.07(+0.18%)
Jun 06, 2019 37.65 38.21 37.14 37.75 2,841,185 +0.35(+0.94%)
Jun 05, 2019 39.21 39.29 37.15 37.40 4,885,763 -1.69(-4.33%)
Jun 04, 2019 35.96 39.26 35.60 39.09 7,783,597 +5.07(+14.91%)
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.