Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 29.65 29.80 29.49 29.64 30,144,518 -0.08(-0.29%)
Oct 30, 2019 29.67 29.98 29.58 29.72 27,047,404 +0.21(+0.71%)
Oct 29, 2019 29.35 29.94 29.29 29.51 39,565,568 +0.72(+2.49%)
Oct 28, 2019 28.47 28.95 28.44 28.79 31,685,954 +0.39(+1.39%)
Oct 25, 2019 28.11 28.48 28.04 28.40 21,493,956 +0.29(+1.04%)
Oct 24, 2019 28.38 28.45 28.01 28.11 24,629,506 -0.29(-1.03%)
Oct 23, 2019 28.04 28.41 27.98 28.40 17,221,504 +0.26(+0.93%)
Oct 22, 2019 28.12 28.35 28.00 28.14 17,882,690 -0.02(-0.08%)
Oct 21, 2019 28.31 28.33 28.08 28.16 16,293,505 +0.00(+0.00%)
Oct 18, 2019 28.14 28.35 28.08 28.16 17,467,368 +0.00(+0.00%)
Oct 17, 2019 28.18 28.43 28.09 28.16 18,853,172 +0.09(+0.33%)
Oct 16, 2019 28.29 28.38 28.05 28.07 17,766,112 -0.12(-0.44%)
Oct 15, 2019 28.15 28.38 28.12 28.19 18,669,320 +0.15(+0.55%)
Oct 14, 2019 27.93 28.08 27.79 28.04 10,897,722 +0.15(+0.53%)
Oct 11, 2019 27.91 28.25 27.86 27.89 22,688,210 +0.25(+0.89%)
Oct 10, 2019 27.55 27.82 27.50 27.64 15,175,163 +0.08(+0.28%)
Oct 09, 2019 27.53 27.72 27.44 27.57 16,772,110 +0.20(+0.73%)
Oct 08, 2019 27.53 27.71 27.36 27.36 18,181,094 -0.31(-1.12%)
Oct 07, 2019 27.67 28.01 27.65 27.67 14,460,672 -0.08(-0.28%)
Oct 04, 2019 27.41 27.79 27.38 27.75 22,227,806 +0.37(+1.35%)
Oct 03, 2019 26.81 27.40 26.72 27.38 27,371,648 +0.58(+2.16%)
Oct 02, 2019 27.23 27.24 26.76 26.80 27,646,616 -0.56(-2.06%)
Oct 01, 2019 27.75 27.82 27.36 27.36 27,094,194 -0.39(-1.39%)
Sep 30, 2019 28.04 28.04 27.74 27.75 21,153,638 -0.22(-0.80%)
Sep 27, 2019 27.70 28.07 27.59 27.98 21,599,736 +0.34(+1.23%)
Sep 26, 2019 27.86 27.99 27.47 27.64 20,969,396 -0.09(-0.33%)
Sep 25, 2019 27.74 28.08 27.57 27.73 24,983,124 -0.08(-0.31%)
Sep 24, 2019 28.01 28.25 27.79 27.81 29,771,880 -0.18(-0.63%)
Sep 23, 2019 28.10 28.26 27.98 27.99 21,280,460 -0.35(-1.23%)
Sep 20, 2019 28.49 28.77 28.18 28.34 56,860,096 +0.14(+0.49%)
Sep 19, 2019 28.13 28.40 28.07 28.20 21,854,040 +0.10(+0.36%)
Sep 18, 2019 28.25 28.36 28.01 28.10 24,211,026 -0.09(-0.33%)
Sep 17, 2019 28.42 28.42 28.07 28.19 27,507,008 -0.25(-0.90%)
Sep 16, 2019 28.16 28.59 28.08 28.45 24,416,802 -0.06(-0.22%)
Sep 13, 2019 28.88 29.04 28.28 28.51 29,603,584 -0.29(-0.99%)
Sep 12, 2019 29.02 29.06 28.62 28.79 20,502,896 -0.10(-0.35%)
Sep 11, 2019 29.15 29.16 28.50 28.89 20,835,990 +0.02(+0.08%)
Sep 10, 2019 28.26 28.87 27.82 28.87 39,616,108 +0.42(+1.49%)
Sep 09, 2019 28.26 28.45 27.91 28.45 30,311,234 +0.25(+0.90%)
Sep 06, 2019 28.08 28.24 27.89 28.19 25,640,696 +0.12(+0.44%)
Sep 05, 2019 27.89 28.18 27.71 28.07 27,144,190 +0.39(+1.42%)
Sep 04, 2019 28.04 28.11 27.57 27.67 25,388,492 -0.22(-0.80%)
Sep 03, 2019 27.50 28.02 27.43 27.90 32,705,948 +0.44(+1.60%)
Aug 30, 2019 27.51 27.59 27.25 27.46 23,184,994 +0.17(+0.62%)
Aug 29, 2019 27.64 27.64 27.21 27.29 24,089,154 +0.19(+0.71%)
Aug 28, 2019 26.54 27.15 26.47 27.09 32,005,010 +0.57(+2.16%)
Aug 27, 2019 27.04 27.10 26.50 26.52 30,360,832 -0.39(-1.44%)
Aug 26, 2019 26.74 26.92 26.63 26.91 21,458,526 +0.39(+1.46%)
Aug 23, 2019 27.20 27.30 26.39 26.52 34,108,444 -0.57(-2.11%)
Aug 22, 2019 27.00 27.21 26.88 27.09 20,800,566 +0.16(+0.60%)
Aug 21, 2019 26.99 27.13 26.89 26.93 23,597,894 +0.20(+0.75%)
Aug 20, 2019 27.11 27.16 26.70 26.73 24,485,224 -0.44(-1.62%)
Aug 19, 2019 26.94 27.28 26.90 27.17 27,020,368 +0.41(+1.53%)
Aug 16, 2019 26.82 27.04 26.64 26.76 36,866,724 +0.13(+0.49%)
Aug 15, 2019 26.49 26.71 26.24 26.63 37,727,576 +0.19(+0.70%)
Aug 14, 2019 26.98 27.02 26.41 26.45 47,442,632 -0.74(-2.73%)
Aug 13, 2019 27.36 27.66 27.15 27.19 55,999,040 -0.15(-0.57%)
Aug 12, 2019 28.04 28.05 26.86 27.34 50,750,312 -0.73(-2.61%)
Aug 09, 2019 28.40 28.45 27.89 28.08 31,190,786 -0.36(-1.25%)
Aug 08, 2019 28.35 28.54 28.27 28.43 28,690,750 +0.18(+0.63%)
Aug 07, 2019 28.31 28.41 27.70 28.25 39,329,496 -0.29(-1.00%)
Aug 06, 2019 28.72 28.82 28.17 28.54 39,289,332 -0.01(-0.03%)
Aug 05, 2019 29.16 29.22 28.12 28.55 56,530,148 -0.80(-2.74%)
Aug 02, 2019 29.54 29.77 29.16 29.35 35,811,912 -0.19(-0.65%)
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.