Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 29.69 29.99 29.25 29.96 373,714 +0.24(+0.81%)
Oct 30, 2019 30.40 30.42 29.11 29.72 312,577 -0.69(-2.27%)
Oct 29, 2019 29.94 30.61 29.83 30.41 289,642 +0.30(+1.00%)
Oct 28, 2019 30.66 31.12 30.08 30.11 288,674 -0.40(-1.31%)
Oct 25, 2019 29.50 30.63 29.50 30.51 220,600 +1.00(+3.39%)
Oct 24, 2019 30.16 30.16 29.17 29.51 429,909 -0.47(-1.57%)
Oct 23, 2019 30.64 30.64 29.63 29.98 318,264 -0.75(-2.44%)
Oct 22, 2019 30.19 30.98 29.98 30.73 501,475 +0.63(+2.09%)
Oct 21, 2019 30.20 30.69 29.97 30.10 613,092 +0.18(+0.60%)
Oct 18, 2019 29.92 30.17 29.69 29.92 566,200 +0.00(+0.00%)
Oct 17, 2019 29.30 29.99 29.30 29.92 538,037 +0.61(+2.08%)
Oct 16, 2019 28.98 29.86 28.98 29.31 560,076 +0.25(+0.86%)
Oct 15, 2019 27.65 29.08 27.65 29.06 862,136 +1.47(+5.33%)
Oct 14, 2019 27.43 27.72 27.27 27.59 353,050 +0.05(+0.18%)
Oct 11, 2019 28.10 28.22 27.51 27.54 279,800 +0.13(+0.47%)
Oct 10, 2019 28.05 28.37 27.37 27.41 383,377 -0.67(-2.39%)
Oct 09, 2019 28.21 28.48 27.90 28.08 282,410 +0.04(+0.14%)
Oct 08, 2019 27.69 28.34 27.36 28.04 397,770 +0.01(+0.04%)
Oct 07, 2019 28.38 28.71 27.68 28.03 593,870 -0.54(-1.89%)
Oct 04, 2019 28.05 28.62 27.59 28.57 354,800 +0.74(+2.66%)
Oct 03, 2019 27.97 28.27 27.25 27.83 559,591 -0.27(-0.96%)
Oct 02, 2019 28.30 28.37 27.20 28.10 667,368 -0.47(-1.65%)
Oct 01, 2019 28.89 29.21 28.43 28.57 577,188 -0.15(-0.52%)
Sep 30, 2019 28.75 28.84 28.36 28.72 466,729 +0.05(+0.17%)
Sep 27, 2019 29.04 29.34 28.30 28.67 505,700 -0.29(-1.00%)
Sep 26, 2019 29.17 29.37 28.71 28.96 559,311 -0.45(-1.53%)
Sep 25, 2019 28.33 29.42 27.93 29.41 816,411 +1.37(+4.89%)
Sep 24, 2019 28.20 28.53 27.96 28.04 597,457 -0.14(-0.50%)
Sep 23, 2019 27.90 28.24 27.77 28.18 743,750 +0.11(+0.39%)
Sep 20, 2019 28.26 28.57 27.90 28.07 1,273,100 -0.13(-0.46%)
Sep 19, 2019 28.60 28.87 28.13 28.20 801,994 -0.44(-1.54%)
Sep 18, 2019 28.49 28.73 27.95 28.64 1,002,372 +0.06(+0.21%)
Sep 17, 2019 28.50 28.61 27.94 28.58 1,035,316 +0.02(+0.07%)
Sep 16, 2019 27.89 28.99 27.66 28.56 1,134,254 +0.81(+2.92%)
Sep 13, 2019 27.88 28.23 27.34 27.75 1,141,300 -0.03(-0.11%)
Sep 12, 2019 27.50 27.90 27.25 27.78 1,065,183 +0.37(+1.35%)
Sep 11, 2019 27.61 27.89 26.87 27.41 1,567,325 -0.12(-0.44%)
Sep 10, 2019 27.07 27.56 26.93 27.53 1,499,845 +0.37(+1.36%)
Sep 09, 2019 26.62 27.43 26.07 27.16 1,118,241 +0.60(+2.26%)
Sep 06, 2019 26.80 27.28 26.26 26.56 1,186,400 -0.41(-1.52%)
Sep 05, 2019 27.29 27.40 24.66 26.97 6,671,094 -1.67(-5.83%)
Sep 04, 2019 29.75 30.14 28.56 28.64 1,110,534 -0.80(-2.72%)
Sep 03, 2019 29.31 30.54 29.16 29.44 1,041,468 -0.02(-0.07%)
Aug 30, 2019 28.27 30.09 28.13 29.46 1,491,400 +1.75(+6.32%)
Aug 29, 2019 23.96 27.98 23.96 27.71 1,328,448 +4.10(+17.37%)
Aug 28, 2019 22.88 24.04 22.75 23.61 758,072 +0.62(+2.70%)
Aug 27, 2019 23.55 23.65 22.82 22.99 283,388 -0.33(-1.42%)
Aug 26, 2019 23.50 23.70 22.89 23.32 432,692 +0.23(+1.00%)
Aug 23, 2019 23.56 24.23 22.96 23.09 263,400 -0.75(-3.15%)
Aug 22, 2019 23.73 24.12 23.50 23.84 419,105 +0.16(+0.68%)
Aug 21, 2019 23.46 23.77 23.24 23.68 313,515 +0.57(+2.47%)
Aug 20, 2019 23.20 23.37 22.87 23.11 526,564 -0.06(-0.26%)
Aug 19, 2019 22.51 23.30 22.20 23.17 531,181 +1.10(+4.98%)
Aug 16, 2019 21.58 22.25 21.58 22.07 223,100 +0.77(+3.62%)
Aug 15, 2019 21.57 21.72 21.26 21.30 295,663 -0.07(-0.33%)
Aug 14, 2019 21.92 21.92 21.17 21.37 279,391 -1.02(-4.56%)
Aug 13, 2019 21.80 22.59 21.71 22.39 400,613 +0.57(+2.61%)
Aug 12, 2019 22.00 22.20 21.82 21.82 304,440 -0.33(-1.49%)
Aug 09, 2019 22.39 22.44 21.99 22.15 552,700 -0.40(-1.77%)
Aug 08, 2019 21.76 22.74 21.76 22.55 344,444 +1.06(+4.93%)
Aug 07, 2019 21.05 21.57 20.54 21.49 311,050 +0.12(+0.56%)
Aug 06, 2019 21.22 21.58 21.10 21.37 295,677 +0.45(+2.15%)
Aug 05, 2019 21.16 21.30 20.73 20.92 264,086 -0.74(-3.42%)
Aug 02, 2019 21.72 21.86 21.25 21.66 235,400 -0.24(-1.10%)
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.