Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 28.80 28.80 28.49 28.50 20,599,784 -0.23(-0.80%)
Sep 27, 2019 28.44 28.82 28.33 28.73 21,034,200 +0.35(+1.23%)
Sep 26, 2019 28.61 28.74 28.21 28.38 20,420,364 -0.10(-0.33%)
Sep 25, 2019 28.48 28.83 28.31 28.47 24,329,004 -0.09(-0.31%)
Sep 24, 2019 28.77 29.01 28.54 28.56 28,992,378 -0.18(-0.63%)
Sep 23, 2019 28.85 29.02 28.74 28.74 20,723,284 -0.36(-1.23%)
Sep 20, 2019 29.26 29.54 28.93 29.10 55,371,356 +0.14(+0.49%)
Sep 19, 2019 28.89 29.16 28.82 28.96 21,281,846 +0.10(+0.36%)
Sep 18, 2019 29.00 29.12 28.76 28.85 23,577,120 -0.10(-0.33%)
Sep 17, 2019 29.18 29.19 28.83 28.95 26,786,806 -0.26(-0.90%)
Sep 16, 2019 28.92 29.35 28.83 29.21 23,777,508 -0.06(-0.22%)
Sep 13, 2019 29.66 29.82 29.04 29.27 28,828,488 -0.29(-0.99%)
Sep 12, 2019 29.80 29.84 29.39 29.57 19,966,078 -0.10(-0.35%)
Sep 11, 2019 29.93 29.95 29.27 29.67 20,290,452 +0.02(+0.08%)
Sep 10, 2019 29.02 29.65 28.57 29.65 38,578,860 +0.44(+1.49%)
Sep 09, 2019 29.02 29.22 28.66 29.21 29,517,610 +0.26(+0.90%)
Sep 06, 2019 28.84 29.00 28.64 28.95 24,969,358 +0.13(+0.44%)
Sep 05, 2019 28.64 28.93 28.46 28.82 26,433,488 +0.40(+1.42%)
Sep 04, 2019 28.79 28.87 28.31 28.42 24,723,758 -0.23(-0.80%)
Sep 03, 2019 28.24 28.77 28.16 28.65 31,849,624 +0.45(+1.60%)
Aug 30, 2019 28.25 28.33 27.98 28.20 22,577,954 +0.17(+0.62%)
Aug 29, 2019 28.39 28.39 27.94 28.02 23,458,440 +0.20(+0.71%)
Aug 28, 2019 27.25 27.88 27.18 27.82 31,167,040 +0.59(+2.15%)
Aug 27, 2019 27.77 27.83 27.21 27.24 29,565,908 -0.40(-1.43%)
Aug 26, 2019 27.46 27.65 27.35 27.63 20,896,688 +0.40(+1.46%)
Aug 23, 2019 27.93 28.04 27.10 27.24 33,215,398 -0.59(-2.11%)
Aug 22, 2019 27.73 27.94 27.60 27.82 20,255,956 +0.17(+0.60%)
Aug 21, 2019 27.71 27.85 27.62 27.66 22,980,042 +0.21(+0.75%)
Aug 20, 2019 27.84 27.89 27.42 27.45 23,844,138 -0.45(-1.62%)
Aug 19, 2019 27.66 28.01 27.62 27.90 26,312,908 +0.42(+1.53%)
Aug 16, 2019 27.54 27.77 27.36 27.48 35,901,460 +0.13(+0.49%)
Aug 15, 2019 27.20 27.43 26.94 27.35 36,739,772 +0.19(+0.70%)
Aug 14, 2019 27.70 27.74 27.13 27.16 46,200,464 -0.76(-2.73%)
Aug 13, 2019 28.10 28.40 27.88 27.92 54,532,844 -0.16(-0.56%)
Aug 12, 2019 28.80 28.81 27.59 28.08 49,421,540 -0.75(-2.61%)
Aug 09, 2019 29.16 29.21 28.64 28.83 30,374,132 -0.36(-1.25%)
Aug 08, 2019 29.11 29.31 29.03 29.20 27,939,554 +0.18(+0.63%)
Aug 07, 2019 29.07 29.17 28.44 29.01 38,299,748 -0.29(-1.00%)
Aug 06, 2019 29.50 29.59 28.93 29.31 38,260,636 -0.01(-0.03%)
Aug 05, 2019 29.95 30.00 28.88 29.31 55,050,044 -0.82(-2.74%)
Aug 02, 2019 30.34 30.57 29.94 30.14 34,874,264 -0.20(-0.65%)
Aug 01, 2019 30.38 30.63 29.89 30.34 61,753,928 -0.18(-0.60%)
Jul 31, 2019 30.33 31.17 30.26 30.52 67,987,744 +0.04(+0.13%)
Jul 30, 2019 31.30 31.62 30.33 30.48 115,593,096 -2.09(-6.42%)
Jul 29, 2019 33.14 33.79 32.48 32.57 77,937,272 -1.29(-3.81%)
Jul 26, 2019 33.52 33.92 33.34 33.86 25,431,014 +0.33(+0.98%)
Jul 25, 2019 33.66 33.79 33.42 33.53 21,147,624 -0.17(-0.51%)
Jul 24, 2019 33.79 33.79 33.29 33.70 21,875,766 -0.16(-0.46%)
Jul 23, 2019 33.67 33.97 33.59 33.86 23,646,546 +0.21(+0.63%)
Jul 22, 2019 33.66 33.80 33.44 33.65 15,155,680 +0.04(+0.12%)
Jul 19, 2019 33.94 33.95 33.61 33.61 28,437,832 -0.23(-0.67%)
Jul 18, 2019 33.68 33.84 33.44 33.84 16,576,722 +0.25(+0.75%)
Jul 17, 2019 33.86 33.94 33.58 33.58 19,731,024 -0.09(-0.26%)
Jul 16, 2019 33.62 33.77 33.38 33.67 23,609,192 +0.08(+0.23%)
Jul 15, 2019 33.22 33.61 33.19 33.59 24,585,036 +0.27(+0.83%)
Jul 12, 2019 33.72 33.78 33.01 33.32 40,546,172 -0.46(-1.35%)
Jul 11, 2019 34.04 34.23 33.30 33.77 46,344,420 -0.85(-2.45%)
Jul 10, 2019 34.30 34.65 34.13 34.62 18,471,768 +0.54(+1.59%)
Jul 09, 2019 34.12 34.42 34.02 34.08 17,173,374 +0.06(+0.16%)
Jul 08, 2019 34.42 34.47 33.77 34.02 28,923,580 -0.49(-1.41%)
Jul 05, 2019 34.82 34.85 34.40 34.51 22,090,004 -0.38(-1.08%)
Jul 03, 2019 34.87 35.02 34.56 34.89 12,433,494 +0.14(+0.41%)
Jul 02, 2019 34.32 34.75 34.31 34.75 19,972,988 +0.35(+1.03%)
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.