Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.28 26.51 25.81 26.15 2,664,003 -0.41(-1.53%)
Sep 27, 2019 27.26 27.70 26.53 26.56 1,471,829 -1.14(-4.12%)
Sep 26, 2019 28.24 28.24 27.48 27.70 1,062,104 -0.73(-2.55%)
Sep 25, 2019 28.19 28.57 27.54 28.42 1,093,522 +0.07(+0.23%)
Sep 24, 2019 28.58 28.92 27.94 28.36 1,634,571 -0.29(-1.02%)
Sep 23, 2019 28.62 29.29 28.41 28.65 1,151,927 +0.00(+0.00%)
Sep 20, 2019 29.70 30.09 28.36 28.65 3,308,777 -1.06(-3.58%)
Sep 19, 2019 31.19 31.43 29.30 29.71 1,775,626 -1.09(-3.55%)
Sep 18, 2019 31.71 31.88 30.70 30.81 1,353,349 -1.42(-4.42%)
Sep 17, 2019 33.69 33.97 31.80 32.23 2,613,277 -1.85(-5.42%)
Sep 16, 2019 33.07 34.39 31.76 34.08 3,119,187 +3.28(+10.65%)
Sep 13, 2019 30.13 30.97 29.59 30.80 1,671,631 +1.13(+3.81%)
Sep 12, 2019 28.90 30.02 28.29 29.67 1,538,078 +0.08(+0.29%)
Sep 11, 2019 30.66 31.39 29.45 29.58 2,013,657 -0.96(-3.15%)
Sep 10, 2019 30.95 32.20 30.16 30.54 2,310,636 +0.30(+1.00%)
Sep 09, 2019 29.37 30.25 29.32 30.24 1,810,872 +1.29(+4.46%)
Sep 06, 2019 29.71 29.71 28.89 28.95 1,702,615 -0.88(-2.94%)
Sep 05, 2019 29.98 30.16 29.38 29.83 1,650,632 +0.47(+1.61%)
Sep 04, 2019 30.00 30.47 29.34 29.36 1,559,079 -0.06(-0.19%)
Sep 03, 2019 29.19 29.75 27.72 29.41 1,868,509 -0.60(-2.01%)
Aug 30, 2019 30.59 30.81 29.40 30.02 1,289,216 -0.36(-1.18%)
Aug 29, 2019 29.21 30.59 29.21 30.37 1,621,102 +1.55(+5.36%)
Aug 28, 2019 28.63 29.19 28.33 28.83 2,304,831 +0.66(+2.34%)
Aug 27, 2019 28.87 29.05 27.81 28.17 2,748,555 +0.23(+0.81%)
Aug 26, 2019 25.16 29.15 25.16 27.94 6,343,796 +4.15(+17.43%)
Aug 23, 2019 24.90 24.99 23.70 23.80 1,632,795 -1.71(-6.69%)
Aug 22, 2019 26.40 26.53 25.34 25.50 1,186,526 -0.71(-2.70%)
Aug 21, 2019 26.46 26.76 26.12 26.21 946,991 +0.19(+0.72%)
Aug 20, 2019 26.46 26.61 25.95 26.02 789,752 -0.64(-2.40%)
Aug 19, 2019 26.26 26.77 26.00 26.66 1,597,514 +0.93(+3.63%)
Aug 16, 2019 25.19 26.18 24.87 25.73 1,070,633 +0.85(+3.41%)
Aug 15, 2019 24.66 25.02 24.06 24.88 875,516 +0.29(+1.19%)
Aug 14, 2019 25.76 25.76 24.49 24.59 1,074,119 -1.69(-6.42%)
Aug 13, 2019 26.59 27.04 25.72 26.27 1,448,906 -0.52(-1.93%)
Aug 12, 2019 26.60 27.11 25.30 26.79 1,445,558 +0.02(+0.07%)
Aug 09, 2019 27.26 28.55 26.67 26.77 1,599,689 -0.43(-1.59%)
Aug 08, 2019 22.79 27.41 22.74 27.21 2,436,340 +1.56(+6.10%)
Aug 07, 2019 23.99 26.11 22.88 25.64 2,434,541 +0.99(+4.01%)
Aug 06, 2019 24.77 25.29 23.89 24.65 1,451,136 +0.02(+0.08%)
Aug 05, 2019 24.71 24.89 24.25 24.64 1,873,099 -0.65(-2.57%)
Aug 02, 2019 26.02 26.86 25.12 25.29 1,493,263 -0.50(-1.94%)
Aug 01, 2019 26.77 26.77 24.95 25.79 2,209,849 -1.29(-4.77%)
Jul 31, 2019 26.86 27.80 26.76 27.08 1,550,431 +0.27(+1.02%)
Jul 30, 2019 25.46 27.03 25.03 26.80 1,605,635 +1.30(+5.10%)
Jul 29, 2019 26.17 26.44 24.93 25.50 1,561,855 -0.72(-2.73%)
Jul 26, 2019 26.79 26.95 26.08 26.22 836,770 -0.63(-2.35%)
Jul 25, 2019 28.23 28.41 26.75 26.85 756,825 -1.18(-4.20%)
Jul 24, 2019 27.83 28.46 27.66 28.03 1,547,153 -0.03(-0.10%)
Jul 23, 2019 27.61 28.06 27.31 28.06 1,198,438 +0.51(+1.85%)
Jul 22, 2019 27.74 28.09 27.17 27.55 1,071,315 -0.20(-0.71%)
Jul 19, 2019 27.62 27.90 27.32 27.75 1,001,238 +0.09(+0.34%)
Jul 18, 2019 28.07 28.28 27.32 27.65 1,461,042 -0.64(-2.26%)
Jul 17, 2019 28.13 28.49 27.78 28.29 2,066,617 +0.06(+0.20%)
Jul 16, 2019 28.34 28.88 27.95 28.24 1,797,604 -0.17(-0.60%)
Jul 15, 2019 28.97 29.22 28.00 28.40 1,256,385 -0.39(-1.34%)
Jul 12, 2019 29.21 29.53 28.20 28.79 1,654,229 -0.52(-1.77%)
Jul 11, 2019 30.92 31.13 29.16 29.31 1,825,476 -1.83(-5.87%)
Jul 10, 2019 30.77 31.25 30.11 31.14 1,330,460 +0.84(+2.77%)
Jul 09, 2019 30.70 30.70 29.94 30.30 1,146,358 -0.57(-1.83%)
Jul 08, 2019 31.80 32.21 30.81 30.86 1,157,078 -1.26(-3.93%)
Jul 05, 2019 32.19 32.82 31.60 32.13 904,361 -0.24(-0.73%)
Jul 03, 2019 32.62 32.82 32.17 32.36 892,371 -0.11(-0.35%)
Jul 02, 2019 33.48 33.57 32.09 32.48 1,586,709 -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.