Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 29.37 29.57 27.52 29.47 3,575,236 +0.90(+3.15%)
Oct 30, 2019 29.46 29.65 28.37 28.57 3,718,095 -0.78(-2.66%)
Oct 29, 2019 28.48 29.74 28.13 29.35 2,203,198 +0.60(+2.09%)
Oct 28, 2019 29.54 29.79 28.64 28.75 1,828,882 -0.51(-1.74%)
Oct 25, 2019 28.88 29.50 28.56 29.26 1,930,700 +0.30(+1.04%)
Oct 24, 2019 29.65 29.71 28.41 28.96 2,307,505 -0.54(-1.83%)
Oct 23, 2019 28.51 29.97 28.31 29.50 2,041,729 +0.79(+2.75%)
Oct 22, 2019 28.08 29.12 27.90 28.71 2,661,919 +0.68(+2.43%)
Oct 21, 2019 27.58 28.26 27.54 28.03 1,930,550 +0.47(+1.71%)
Oct 18, 2019 28.38 28.83 27.53 27.56 2,246,600 -0.73(-2.58%)
Oct 17, 2019 28.03 28.46 27.62 28.29 2,237,060 +0.34(+1.22%)
Oct 16, 2019 28.19 28.86 27.95 27.95 1,767,155 -0.30(-1.06%)
Oct 15, 2019 28.09 28.70 27.64 28.25 2,196,311 +0.03(+0.11%)
Oct 14, 2019 27.86 28.67 27.53 28.22 2,563,545 -0.24(-0.84%)
Oct 11, 2019 28.28 28.94 28.21 28.46 3,045,900 +0.70(+2.52%)
Oct 10, 2019 27.78 28.26 27.39 27.76 3,229,691 -0.22(-0.79%)
Oct 09, 2019 27.75 28.58 27.58 27.98 5,032,481 +0.68(+2.49%)
Oct 08, 2019 27.90 28.29 27.26 27.30 6,328,924 -1.25(-4.38%)
Oct 07, 2019 29.08 29.21 28.08 28.55 9,039,343 -0.30(-1.04%)
Oct 04, 2019 29.55 30.17 28.43 28.85 6,244,800 -0.88(-2.96%)
Oct 03, 2019 28.92 29.75 28.41 29.73 5,812,578 +0.45(+1.54%)
Oct 02, 2019 29.89 30.32 28.85 29.28 4,838,651 -0.72(-2.40%)
Oct 01, 2019 31.13 31.57 29.91 30.00 1,263,887 -0.79(-2.57%)
Sep 30, 2019 30.30 30.95 30.25 30.79 1,885,393 +0.21(+0.69%)
Sep 27, 2019 30.25 31.02 29.94 30.58 1,734,900 -0.32(-1.04%)
Sep 26, 2019 31.53 31.65 30.63 30.90 2,594,258 -0.98(-3.07%)
Sep 25, 2019 31.28 31.98 30.88 31.88 3,077,750 +0.07(+0.22%)
Sep 24, 2019 33.58 33.94 31.65 31.81 3,598,237 -2.24(-6.58%)
Sep 23, 2019 33.51 34.32 33.41 34.05 2,321,185 -0.07(-0.21%)
Sep 20, 2019 33.60 34.22 32.75 34.12 3,288,100 +0.48(+1.43%)
Sep 19, 2019 34.91 34.95 33.45 33.64 2,246,996 -0.63(-1.84%)
Sep 18, 2019 33.96 35.07 33.58 34.27 2,748,832 -0.42(-1.21%)
Sep 17, 2019 38.73 38.80 33.06 34.69 11,672,848 -4.47(-11.41%)
Sep 16, 2019 35.58 40.25 35.01 39.16 11,619,325 +7.02(+21.84%)
Sep 13, 2019 32.44 33.03 31.77 32.14 1,730,800 +0.19(+0.59%)
Sep 12, 2019 32.14 33.02 31.54 31.95 1,967,845 -1.18(-3.56%)
Sep 11, 2019 32.90 33.86 32.19 33.13 2,760,309 +0.58(+1.78%)
Sep 10, 2019 32.15 33.70 31.93 32.55 3,908,943 +0.53(+1.66%)
Sep 09, 2019 30.86 32.03 30.73 32.02 3,261,429 +1.71(+5.64%)
Sep 06, 2019 29.65 30.42 29.06 30.31 3,176,300 +0.14(+0.46%)
Sep 05, 2019 29.77 30.85 29.66 30.17 3,575,866 +0.86(+2.93%)
Sep 04, 2019 28.83 29.45 28.56 29.31 3,100,135 +1.23(+4.38%)
Sep 03, 2019 28.49 28.74 27.54 28.08 4,242,239 -1.12(-3.84%)
Aug 30, 2019 30.07 30.09 28.83 29.20 2,367,900 -0.87(-2.89%)
Aug 29, 2019 30.02 30.64 29.73 30.07 1,909,137 +0.39(+1.31%)
Aug 28, 2019 28.79 30.05 28.69 29.68 2,350,448 +1.13(+3.96%)
Aug 27, 2019 28.63 29.04 28.04 28.55 1,663,515 +0.24(+0.85%)
Aug 26, 2019 29.24 29.42 28.10 28.31 2,199,128 -0.45(-1.56%)
Aug 23, 2019 29.55 29.74 28.67 28.76 2,474,800 -1.32(-4.39%)
Aug 22, 2019 30.74 31.15 30.04 30.08 1,458,641 -0.63(-2.05%)
Aug 21, 2019 31.08 31.58 30.37 30.71 1,755,316 +0.12(+0.39%)
Aug 20, 2019 30.76 31.04 30.26 30.59 1,385,702 -0.60(-1.92%)
Aug 19, 2019 30.45 31.31 30.19 31.19 2,186,178 +1.42(+4.77%)
Aug 16, 2019 28.82 29.97 28.82 29.77 1,953,000 +0.91(+3.15%)
Aug 15, 2019 28.78 29.18 28.49 28.86 2,017,539 -0.08(-0.28%)
Aug 14, 2019 29.77 29.86 28.57 28.94 2,834,591 -1.92(-6.22%)
Aug 13, 2019 29.77 31.48 29.36 30.86 3,210,434 +0.90(+3.00%)
Aug 12, 2019 30.98 31.14 29.85 29.96 2,741,848 -1.36(-4.34%)
Aug 09, 2019 32.04 32.37 31.28 31.32 1,557,800 -0.41(-1.29%)
Aug 08, 2019 31.10 31.78 30.72 31.73 2,495,569 +1.03(+3.36%)
Aug 07, 2019 30.46 31.50 29.87 30.70 4,523,413 -0.76(-2.42%)
Aug 06, 2019 32.50 32.57 30.32 31.46 4,998,487 -0.08(-0.25%)
Aug 05, 2019 32.57 32.57 31.40 31.54 4,123,245 -2.09(-6.21%)
Aug 02, 2019 34.49 34.85 33.04 33.63 2,182,400 -0.64(-1.87%)
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.