Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 29.07 29.13 28.83 28.99 6,066,561 +0.00(+0.00%)
Aug 29, 2019 29.14 29.16 28.93 28.99 9,042,630 +0.09(+0.33%)
Aug 28, 2019 28.86 29.15 28.74 28.89 9,704,084 +0.18(+0.63%)
Aug 27, 2019 28.75 28.78 28.41 28.71 8,047,962 +0.24(+0.83%)
Aug 26, 2019 28.67 28.68 28.44 28.48 6,602,088 +0.07(+0.25%)
Aug 23, 2019 28.53 28.76 28.34 28.41 9,540,889 -0.24(-0.85%)
Aug 22, 2019 28.79 28.85 28.61 28.65 5,804,524 -0.18(-0.63%)
Aug 21, 2019 28.89 28.96 28.68 28.83 6,417,030 +0.24(+0.82%)
Aug 20, 2019 28.62 28.67 28.49 28.59 6,155,660 -0.31(-1.09%)
Aug 19, 2019 28.81 28.99 28.73 28.91 7,718,526 +0.44(+1.54%)
Aug 16, 2019 28.33 28.48 28.23 28.47 6,841,580 +0.19(+0.67%)
Aug 15, 2019 28.18 28.31 28.03 28.28 11,344,113 -0.16(-0.58%)
Aug 14, 2019 28.57 28.66 28.36 28.45 13,756,908 -0.74(-2.53%)
Aug 13, 2019 28.71 29.29 28.65 29.18 12,372,545 +0.43(+1.50%)
Aug 12, 2019 28.92 28.98 28.70 28.75 7,883,459 -0.13(-0.43%)
Aug 09, 2019 28.97 29.11 28.83 28.88 9,726,740 -0.29(-1.00%)
Aug 08, 2019 28.89 29.18 28.79 29.17 13,400,981 +0.19(+0.66%)
Aug 07, 2019 28.60 29.03 28.46 28.98 12,783,785 -0.05(-0.16%)
Aug 06, 2019 28.98 29.12 28.66 29.02 14,837,072 -0.04(-0.13%)
Aug 05, 2019 28.92 29.15 28.82 29.06 15,482,509 -0.63(-2.13%)
Aug 02, 2019 29.82 29.97 29.42 29.69 12,437,658 -0.40(-1.33%)
Aug 01, 2019 30.13 30.45 29.92 30.09 13,741,830 -0.57(-1.86%)
Jul 31, 2019 31.04 31.04 30.42 30.67 8,682,363 -0.19(-0.63%)
Jul 30, 2019 30.66 31.04 30.58 30.86 10,866,757 +0.69(+2.30%)
Jul 29, 2019 30.16 30.22 29.88 30.16 16,384,387 +0.08(+0.28%)
Jul 26, 2019 30.14 30.18 29.99 30.08 12,822,937 -0.01(-0.03%)
Jul 25, 2019 30.32 30.33 30.06 30.09 8,570,239 -0.12(-0.38%)
Jul 24, 2019 30.34 30.51 30.15 30.20 11,425,992 -0.25(-0.84%)
Jul 23, 2019 30.70 30.72 30.43 30.46 8,726,116 +0.09(+0.30%)
Jul 22, 2019 30.36 30.46 30.21 30.36 8,951,494 +0.09(+0.31%)
Jul 19, 2019 30.13 30.29 30.05 30.27 11,164,540 +0.30(+1.00%)
Jul 18, 2019 30.09 30.23 29.83 29.97 17,210,204 -0.34(-1.12%)
Jul 17, 2019 30.67 30.77 30.26 30.31 17,277,880 -0.72(-2.31%)
Jul 16, 2019 31.24 31.34 30.98 31.03 9,221,973 -0.37(-1.18%)
Jul 15, 2019 31.68 31.70 31.34 31.40 7,695,656 -0.40(-1.26%)
Jul 12, 2019 31.73 31.95 31.71 31.80 5,630,802 -0.05(-0.17%)
Jul 11, 2019 31.97 32.00 31.71 31.85 4,270,424 +0.05(+0.15%)
Jul 10, 2019 31.65 31.84 31.58 31.81 6,713,190 +0.21(+0.66%)
Jul 09, 2019 31.55 31.66 31.46 31.60 5,077,717 -0.10(-0.32%)
Jul 08, 2019 31.62 31.78 31.55 31.70 5,489,796 +0.04(+0.12%)
Jul 05, 2019 31.50 31.68 31.41 31.66 7,119,045 -0.25(-0.80%)
Jul 03, 2019 32.14 32.19 31.70 31.92 8,308,576 -0.39(-1.19%)
Jul 02, 2019 32.86 32.86 32.26 32.30 7,946,166 -0.17(-0.52%)
Jul 01, 2019 32.89 32.90 32.42 32.47 6,937,987 +0.29(+0.91%)
Jun 28, 2019 32.31 32.35 32.11 32.18 5,702,596 +0.06(+0.19%)
Jun 27, 2019 32.47 32.52 32.10 32.12 5,239,064 -0.35(-1.09%)
Jun 26, 2019 32.56 32.72 32.47 32.47 6,226,713 +0.17(+0.53%)
Jun 25, 2019 32.60 32.60 32.28 32.30 3,822,309 -0.25(-0.76%)
Jun 24, 2019 32.54 32.66 32.41 32.55 4,133,303 -0.21(-0.64%)
Jun 21, 2019 32.59 32.95 32.57 32.76 8,978,311 +0.49(+1.53%)
Jun 20, 2019 32.30 32.53 32.18 32.26 11,669,175 +0.56(+1.75%)
Jun 19, 2019 31.87 31.92 31.61 31.71 4,894,364 +0.01(+0.02%)
Jun 18, 2019 31.58 31.85 31.54 31.70 5,302,900 +0.49(+1.56%)
Jun 17, 2019 31.21 31.39 31.11 31.21 7,667,546 -0.35(-1.12%)
Jun 14, 2019 31.54 31.61 31.45 31.57 5,909,686 -0.24(-0.75%)
Jun 13, 2019 31.83 31.91 31.65 31.81 6,390,105 +0.12(+0.39%)
Jun 12, 2019 31.95 32.04 31.56 31.68 12,284,827 -0.99(-3.02%)
Jun 11, 2019 32.86 32.88 32.67 32.67 4,262,083 +0.20(+0.62%)
Jun 10, 2019 32.52 32.67 32.40 32.47 4,776,350 -0.05(-0.14%)
Jun 07, 2019 32.39 32.68 32.32 32.52 7,743,163 +0.41(+1.27%)
Jun 06, 2019 31.88 32.16 31.87 32.11 5,163,220 +0.44(+1.39%)
Jun 05, 2019 32.15 32.15 31.55 31.67 7,513,793 -0.25(-0.77%)
Jun 04, 2019 31.88 31.99 31.64 31.92 5,148,064 +0.25(+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.