Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 28.25 28.33 27.98 28.19 22,580,290 +0.17(+0.62%)
Aug 29, 2019 28.38 28.38 27.94 28.02 23,460,868 +0.20(+0.71%)
Aug 28, 2019 27.25 27.88 27.18 27.82 31,170,264 +0.59(+2.16%)
Aug 27, 2019 27.76 27.83 27.21 27.23 29,568,968 -0.40(-1.44%)
Aug 26, 2019 27.46 27.65 27.34 27.63 20,898,850 +0.40(+1.46%)
Aug 23, 2019 27.92 28.03 27.10 27.23 33,218,836 -0.59(-2.11%)
Aug 22, 2019 27.73 27.94 27.60 27.82 20,258,052 +0.17(+0.60%)
Aug 21, 2019 27.71 27.85 27.61 27.65 22,982,420 +0.21(+0.75%)
Aug 20, 2019 27.84 27.88 27.42 27.45 23,846,606 -0.45(-1.62%)
Aug 19, 2019 27.66 28.01 27.62 27.90 26,315,630 +0.42(+1.53%)
Aug 16, 2019 27.53 27.76 27.35 27.48 35,905,172 +0.13(+0.49%)
Aug 15, 2019 27.20 27.42 26.94 27.34 36,743,576 +0.19(+0.70%)
Aug 14, 2019 27.70 27.74 27.12 27.15 46,205,244 -0.76(-2.73%)
Aug 13, 2019 28.10 28.40 27.88 27.92 54,538,488 -0.16(-0.56%)
Aug 12, 2019 28.80 28.80 27.58 28.07 49,426,656 -0.75(-2.61%)
Aug 09, 2019 29.16 29.21 28.64 28.83 30,377,276 -0.36(-1.25%)
Aug 08, 2019 29.10 29.30 29.03 29.19 27,942,446 +0.18(+0.63%)
Aug 07, 2019 29.07 29.17 28.44 29.01 38,303,712 -0.29(-1.00%)
Aug 06, 2019 29.49 29.59 28.92 29.30 38,264,596 -0.01(-0.03%)
Aug 05, 2019 29.95 30.00 28.88 29.31 55,055,744 -0.82(-2.74%)
Aug 02, 2019 30.33 30.56 29.94 30.14 34,877,876 -0.20(-0.65%)
Aug 01, 2019 30.38 30.63 29.88 30.33 61,760,320 -0.18(-0.60%)
Jul 31, 2019 30.33 31.17 30.26 30.52 67,994,776 +0.04(+0.13%)
Jul 30, 2019 31.29 31.62 30.33 30.48 115,605,056 -2.09(-6.42%)
Jul 29, 2019 33.13 33.79 32.48 32.57 77,945,336 -1.29(-3.81%)
Jul 26, 2019 33.52 33.92 33.34 33.86 25,433,644 +0.33(+0.98%)
Jul 25, 2019 33.65 33.79 33.42 33.53 21,149,812 -0.17(-0.51%)
Jul 24, 2019 33.79 33.79 33.29 33.70 21,878,030 -0.16(-0.46%)
Jul 23, 2019 33.67 33.97 33.59 33.86 23,648,992 +0.21(+0.63%)
Jul 22, 2019 33.65 33.80 33.43 33.64 15,157,248 +0.04(+0.12%)
Jul 19, 2019 33.93 33.95 33.60 33.60 28,440,774 -0.23(-0.67%)
Jul 18, 2019 33.68 33.83 33.43 33.83 16,578,438 +0.25(+0.75%)
Jul 17, 2019 33.86 33.93 33.57 33.58 19,733,066 -0.09(-0.26%)
Jul 16, 2019 33.62 33.76 33.38 33.67 23,611,634 +0.08(+0.23%)
Jul 15, 2019 33.21 33.60 33.19 33.59 24,587,580 +0.27(+0.83%)
Jul 12, 2019 33.71 33.78 33.01 33.31 40,550,368 -0.46(-1.35%)
Jul 11, 2019 34.04 34.23 33.30 33.77 46,349,216 -0.85(-2.45%)
Jul 10, 2019 34.30 34.65 34.13 34.62 18,473,678 +0.54(+1.59%)
Jul 09, 2019 34.12 34.41 34.02 34.08 17,175,150 +0.05(+0.16%)
Jul 08, 2019 34.41 34.47 33.77 34.02 28,926,574 -0.49(-1.41%)
Jul 05, 2019 34.81 34.84 34.40 34.51 22,092,290 -0.38(-1.08%)
Jul 03, 2019 34.86 35.01 34.56 34.89 12,434,781 +0.14(+0.41%)
Jul 02, 2019 34.32 34.74 34.30 34.74 19,975,054 +0.35(+1.03%)
Jul 01, 2019 34.19 34.48 34.04 34.39 25,788,126 +0.35(+1.04%)
Jun 28, 2019 34.14 34.35 33.77 34.04 47,971,016 -0.09(-0.25%)
Jun 27, 2019 33.80 34.23 33.79 34.12 26,553,248 +0.35(+1.02%)
Jun 26, 2019 34.32 34.41 33.39 33.78 49,520,240 -0.60(-1.76%)
Jun 25, 2019 34.45 34.80 34.38 34.38 34,329,260 +0.00(+0.00%)
Jun 24, 2019 34.33 34.49 34.15 34.38 29,734,918 +0.07(+0.21%)
Jun 21, 2019 34.22 34.57 34.03 34.31 46,057,052 +0.05(+0.16%)
Jun 20, 2019 34.44 34.66 34.18 34.26 28,377,676 +0.08(+0.23%)
Jun 19, 2019 33.92 34.24 33.86 34.18 26,268,248 +0.34(+1.00%)
Jun 18, 2019 33.64 34.04 33.64 33.84 27,572,396 +0.15(+0.44%)
Jun 17, 2019 33.55 33.71 33.27 33.69 17,020,298 +0.09(+0.28%)
Jun 14, 2019 33.41 33.68 33.38 33.60 15,937,138 +0.20(+0.61%)
Jun 13, 2019 33.84 33.90 33.29 33.39 17,465,220 -0.46(-1.35%)
Jun 12, 2019 33.37 33.92 33.36 33.85 19,679,386 +0.32(+0.96%)
Jun 11, 2019 33.94 34.02 33.43 33.53 22,717,796 -0.31(-0.93%)
Jun 10, 2019 33.97 33.97 33.53 33.84 18,446,064 +0.12(+0.35%)
Jun 07, 2019 33.77 33.98 33.68 33.72 24,179,602 +0.16(+0.49%)
Jun 06, 2019 33.63 33.85 33.38 33.56 29,577,794 +0.18(+0.54%)
Jun 05, 2019 33.47 33.66 33.32 33.38 25,863,866 +0.20(+0.59%)
Jun 04, 2019 33.38 33.59 33.03 33.18 22,283,478 +0.24(+0.74%)
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.