Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 28.33 28.38 28.10 28.25 6,225,466 +0.00(+0.00%)
Aug 29, 2019 28.40 28.42 28.19 28.25 9,279,489 +0.09(+0.33%)
Aug 28, 2019 28.12 28.41 28.01 28.16 9,958,269 +0.18(+0.63%)
Aug 27, 2019 28.02 28.04 27.69 27.98 8,258,767 +0.23(+0.83%)
Aug 26, 2019 27.93 27.95 27.71 27.75 6,775,020 +0.07(+0.25%)
Aug 23, 2019 27.80 28.03 27.62 27.68 9,790,799 -0.24(-0.85%)
Aug 22, 2019 28.06 28.12 27.88 27.92 5,956,566 -0.18(-0.63%)
Aug 21, 2019 28.15 28.22 27.95 28.09 6,585,115 +0.23(+0.82%)
Aug 20, 2019 27.89 27.94 27.76 27.86 6,316,899 -0.31(-1.09%)
Aug 19, 2019 28.08 28.25 28.00 28.17 7,920,702 +0.43(+1.54%)
Aug 16, 2019 27.61 27.75 27.51 27.74 7,020,785 +0.18(+0.67%)
Aug 15, 2019 27.46 27.59 27.31 27.56 11,641,256 -0.16(-0.58%)
Aug 14, 2019 27.84 27.93 27.64 27.72 14,117,251 -0.72(-2.53%)
Aug 13, 2019 27.98 28.55 27.92 28.44 12,696,626 +0.42(+1.50%)
Aug 12, 2019 28.18 28.24 27.96 28.02 8,089,955 -0.12(-0.43%)
Aug 09, 2019 28.23 28.37 28.09 28.14 9,981,519 -0.28(-1.00%)
Aug 08, 2019 28.15 28.44 28.06 28.42 13,752,001 +0.19(+0.66%)
Aug 07, 2019 27.87 28.29 27.73 28.24 13,118,634 -0.05(-0.16%)
Aug 06, 2019 28.24 28.38 27.93 28.28 15,225,704 -0.04(-0.13%)
Aug 05, 2019 28.18 28.41 28.09 28.32 15,888,047 -0.62(-2.13%)
Aug 02, 2019 29.06 29.21 28.66 28.94 12,763,442 -0.39(-1.33%)
Aug 01, 2019 29.36 29.67 29.15 29.33 14,101,774 -0.56(-1.86%)
Jul 31, 2019 30.24 30.25 29.64 29.88 8,909,783 -0.19(-0.63%)
Jul 30, 2019 29.88 30.24 29.80 30.07 11,151,393 +0.68(+2.30%)
Jul 29, 2019 29.39 29.45 29.12 29.39 16,813,548 +0.08(+0.28%)
Jul 26, 2019 29.37 29.41 29.22 29.31 13,158,813 -0.01(-0.03%)
Jul 25, 2019 29.54 29.55 29.30 29.32 8,794,722 -0.11(-0.38%)
Jul 24, 2019 29.57 29.73 29.38 29.43 11,725,276 -0.25(-0.84%)
Jul 23, 2019 29.92 29.94 29.66 29.68 8,954,682 +0.09(+0.31%)
Jul 22, 2019 29.58 29.68 29.44 29.59 9,185,964 +0.09(+0.31%)
Jul 19, 2019 29.36 29.52 29.28 29.50 11,456,976 +0.29(+1.00%)
Jul 18, 2019 29.33 29.45 29.07 29.21 17,660,996 -0.33(-1.12%)
Jul 17, 2019 29.88 29.99 29.48 29.54 17,730,446 -0.70(-2.31%)
Jul 16, 2019 30.44 30.54 30.19 30.24 9,463,527 -0.36(-1.18%)
Jul 15, 2019 30.87 30.89 30.54 30.60 7,897,230 -0.39(-1.26%)
Jul 12, 2019 30.92 31.13 30.91 30.99 5,778,291 -0.05(-0.17%)
Jul 11, 2019 31.15 31.18 30.90 31.04 4,382,280 +0.05(+0.15%)
Jul 10, 2019 30.84 31.03 30.77 31.00 6,889,031 +0.20(+0.66%)
Jul 09, 2019 30.74 30.85 30.65 30.79 5,210,720 -0.10(-0.32%)
Jul 08, 2019 30.82 30.97 30.74 30.89 5,633,592 +0.04(+0.12%)
Jul 05, 2019 30.69 30.87 30.61 30.85 7,305,516 -0.25(-0.80%)
Jul 03, 2019 31.32 31.36 30.89 31.10 8,526,205 -0.38(-1.19%)
Jul 02, 2019 32.02 32.03 31.44 31.48 8,154,302 -0.17(-0.52%)
Jul 01, 2019 32.05 32.06 31.59 31.64 7,119,716 +0.29(+0.91%)
Jun 28, 2019 31.48 31.52 31.29 31.36 5,851,966 +0.06(+0.19%)
Jun 27, 2019 31.64 31.69 31.28 31.30 5,376,293 -0.35(-1.09%)
Jun 26, 2019 31.72 31.88 31.64 31.64 6,389,812 +0.17(+0.53%)
Jun 25, 2019 31.77 31.77 31.45 31.48 3,922,428 -0.24(-0.76%)
Jun 24, 2019 31.71 31.83 31.58 31.72 4,241,568 -0.20(-0.64%)
Jun 21, 2019 31.75 32.11 31.74 31.92 9,213,483 +0.48(+1.53%)
Jun 20, 2019 31.48 31.70 31.36 31.44 11,974,829 +0.54(+1.75%)
Jun 19, 2019 31.06 31.11 30.80 30.90 5,022,564 +0.01(+0.02%)
Jun 18, 2019 30.78 31.04 30.73 30.89 5,441,801 +0.47(+1.56%)
Jun 17, 2019 30.42 30.59 30.32 30.42 7,868,384 -0.35(-1.12%)
Jun 14, 2019 30.73 30.81 30.65 30.76 6,064,480 -0.23(-0.75%)
Jun 13, 2019 31.02 31.09 30.84 31.00 6,557,483 +0.12(+0.39%)
Jun 12, 2019 31.14 31.22 30.75 30.88 12,606,607 -0.96(-3.02%)
Jun 11, 2019 32.02 32.04 31.84 31.84 4,373,721 +0.20(+0.62%)
Jun 10, 2019 31.69 31.84 31.57 31.64 4,901,458 -0.05(-0.14%)
Jun 07, 2019 31.57 31.85 31.49 31.69 7,945,982 +0.40(+1.27%)
Jun 06, 2019 31.06 31.34 31.06 31.29 5,298,462 +0.43(+1.39%)
Jun 05, 2019 31.33 31.33 30.74 30.86 7,710,604 -0.24(-0.77%)
Jun 04, 2019 31.06 31.18 30.83 31.10 5,282,909 +0.24(+0.78%)
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.