Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 33.38 33.54 32.78 33.22 6,090,480 -0.32(-0.96%)
Oct 30, 2019 34.02 34.08 33.28 33.54 4,545,730 -0.41(-1.20%)
Oct 29, 2019 33.65 34.05 33.61 33.95 5,774,888 -0.09(-0.27%)
Oct 28, 2019 34.56 34.70 33.91 34.04 4,355,237 -0.32(-0.94%)
Oct 25, 2019 34.29 34.53 34.23 34.36 4,734,564 +0.00(+0.00%)
Oct 24, 2019 34.55 34.66 34.07 34.36 4,617,361 -0.24(-0.69%)
Oct 23, 2019 34.13 34.73 33.83 34.60 6,037,858 +0.27(+0.79%)
Oct 22, 2019 33.83 34.58 33.61 34.33 5,336,149 +0.53(+1.56%)
Oct 21, 2019 33.17 33.96 33.06 33.80 6,738,057 +0.88(+2.68%)
Oct 18, 2019 33.08 33.22 32.90 32.92 4,165,644 -0.17(-0.53%)
Oct 17, 2019 32.66 33.36 32.66 33.10 4,895,149 +0.38(+1.15%)
Oct 16, 2019 32.81 32.97 32.53 32.72 5,557,426 -0.17(-0.53%)
Oct 15, 2019 32.75 33.19 32.54 32.89 6,476,671 +0.35(+1.07%)
Oct 14, 2019 32.48 33.30 32.45 32.54 12,819,750 -0.85(-2.53%)
Oct 11, 2019 31.33 33.61 31.27 33.39 31,390,404 +4.89(+17.15%)
Oct 10, 2019 28.15 28.62 28.15 28.50 6,314,484 +0.34(+1.21%)
Oct 09, 2019 28.23 28.39 27.98 28.16 3,889,259 +0.05(+0.16%)
Oct 08, 2019 28.09 28.55 27.69 28.12 5,357,703 -0.40(-1.39%)
Oct 07, 2019 28.86 28.92 28.39 28.51 5,537,591 -0.69(-2.36%)
Oct 04, 2019 28.68 29.26 28.57 29.20 3,953,308 +0.71(+2.48%)
Oct 03, 2019 28.40 28.51 27.91 28.49 4,590,848 +0.05(+0.16%)
Oct 02, 2019 28.36 28.59 28.07 28.45 5,096,010 -0.19(-0.67%)
Oct 01, 2019 30.32 30.47 28.47 28.64 7,048,361 -1.38(-4.59%)
Sep 30, 2019 29.69 30.18 29.69 30.02 3,686,611 +0.40(+1.37%)
Sep 27, 2019 29.62 29.67 29.29 29.61 5,125,457 +0.22(+0.75%)
Sep 26, 2019 29.41 29.52 29.25 29.39 3,631,178 -0.10(-0.34%)
Sep 25, 2019 29.16 29.64 29.13 29.49 3,452,500 +0.37(+1.26%)
Sep 24, 2019 29.90 29.99 28.92 29.13 5,429,824 -0.53(-1.80%)
Sep 23, 2019 29.28 29.78 29.13 29.66 3,673,316 +0.39(+1.32%)
Sep 20, 2019 29.78 29.98 29.26 29.27 5,943,458 -0.50(-1.67%)
Sep 19, 2019 30.12 30.24 29.73 29.77 3,677,539 -0.43(-1.43%)
Sep 18, 2019 30.74 30.74 29.78 30.20 5,544,813 -0.64(-2.09%)
Sep 17, 2019 30.73 30.88 30.12 30.84 3,584,776 +0.10(+0.33%)
Sep 16, 2019 30.69 31.04 30.50 30.74 3,622,765 -0.17(-0.54%)
Sep 13, 2019 31.03 31.32 30.85 30.91 4,157,046 +0.01(+0.03%)
Sep 12, 2019 30.78 31.23 30.54 30.90 4,304,302 +0.12(+0.39%)
Sep 11, 2019 30.19 30.78 29.95 30.78 4,934,096 +0.65(+2.17%)
Sep 10, 2019 29.21 30.15 29.04 30.13 5,275,984 +0.66(+2.25%)
Sep 09, 2019 29.15 29.72 29.07 29.47 5,097,747 +0.47(+1.62%)
Sep 06, 2019 28.74 29.29 28.66 29.00 4,360,023 +0.46(+1.61%)
Sep 05, 2019 27.85 28.88 27.85 28.54 4,514,534 +1.01(+3.67%)
Sep 04, 2019 27.58 27.80 27.47 27.53 2,384,670 +0.22(+0.81%)
Sep 03, 2019 27.85 28.04 27.12 27.31 5,374,044 -0.83(-2.94%)
Aug 30, 2019 28.29 28.58 28.02 28.13 3,335,454 +0.07(+0.26%)
Aug 29, 2019 27.83 28.25 27.58 28.06 3,072,242 +0.62(+2.24%)
Aug 28, 2019 27.16 27.49 26.88 27.45 3,736,470 +0.16(+0.57%)
Aug 27, 2019 27.54 27.55 27.05 27.29 4,344,800 -0.03(-0.10%)
Aug 26, 2019 27.63 27.69 27.06 27.32 2,403,546 +0.06(+0.24%)
Aug 23, 2019 28.08 28.23 27.05 27.25 4,491,386 -0.98(-3.48%)
Aug 22, 2019 28.47 28.49 28.06 28.24 2,160,988 -0.04(-0.13%)
Aug 21, 2019 28.30 28.50 28.18 28.27 1,957,026 +0.27(+0.95%)
Aug 20, 2019 28.15 28.34 27.94 28.01 5,349,757 -0.17(-0.59%)
Aug 19, 2019 27.92 28.24 27.82 28.17 2,828,624 +0.62(+2.27%)
Aug 16, 2019 27.12 27.60 26.93 27.55 3,404,128 +0.64(+2.39%)
Aug 15, 2019 26.91 27.09 26.70 26.90 4,020,254 +0.11(+0.41%)
Aug 14, 2019 27.21 27.26 26.66 26.79 3,652,493 -0.74(-2.67%)
Aug 13, 2019 27.04 28.42 26.84 27.53 7,117,745 +0.52(+1.94%)
Aug 12, 2019 27.11 27.24 26.87 27.00 4,941,109 -0.32(-1.18%)
Aug 09, 2019 27.29 27.45 26.91 27.33 3,352,323 +0.00(+0.00%)
Aug 08, 2019 27.00 27.45 27.00 27.33 6,704,495 +0.44(+1.64%)
Aug 07, 2019 26.42 27.09 26.08 26.88 6,059,569 +0.06(+0.21%)
Aug 06, 2019 26.32 27.15 26.25 26.83 6,262,109 +0.59(+2.24%)
Aug 05, 2019 26.64 26.65 26.10 26.24 5,626,570 -0.97(-3.58%)
Aug 02, 2019 27.00 27.25 26.46 27.22 6,298,150 -0.01(-0.03%)
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.