Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 29.07 29.13 28.83 28.98 6,067,062 +0.00(+0.00%)
Aug 29, 2019 29.14 29.16 28.93 28.98 9,043,376 +0.09(+0.33%)
Aug 28, 2019 28.86 29.15 28.74 28.89 9,704,885 +0.18(+0.63%)
Aug 27, 2019 28.75 28.77 28.41 28.71 8,048,626 +0.24(+0.83%)
Aug 26, 2019 28.66 28.68 28.44 28.47 6,602,632 +0.07(+0.25%)
Aug 23, 2019 28.53 28.76 28.34 28.40 9,541,676 -0.24(-0.85%)
Aug 22, 2019 28.79 28.85 28.61 28.65 5,805,003 -0.18(-0.63%)
Aug 21, 2019 28.88 28.96 28.68 28.83 6,417,560 +0.24(+0.82%)
Aug 20, 2019 28.62 28.67 28.48 28.59 6,156,168 -0.31(-1.09%)
Aug 19, 2019 28.81 28.98 28.73 28.91 7,719,163 +0.44(+1.54%)
Aug 16, 2019 28.33 28.48 28.23 28.47 6,842,144 +0.19(+0.67%)
Aug 15, 2019 28.18 28.31 28.03 28.28 11,345,049 -0.16(-0.58%)
Aug 14, 2019 28.57 28.66 28.36 28.44 13,758,043 -0.74(-2.53%)
Aug 13, 2019 28.71 29.29 28.65 29.18 12,373,566 +0.43(+1.50%)
Aug 12, 2019 28.91 28.98 28.69 28.75 7,884,109 -0.13(-0.43%)
Aug 09, 2019 28.97 29.11 28.83 28.88 9,727,543 -0.29(-1.00%)
Aug 08, 2019 28.88 29.18 28.79 29.17 13,402,086 +0.19(+0.66%)
Aug 07, 2019 28.59 29.03 28.46 28.97 12,784,840 -0.05(-0.16%)
Aug 06, 2019 28.98 29.12 28.66 29.02 14,838,296 -0.04(-0.13%)
Aug 05, 2019 28.92 29.15 28.82 29.06 15,483,786 -0.63(-2.13%)
Aug 02, 2019 29.82 29.97 29.41 29.69 12,438,684 -0.40(-1.33%)
Aug 01, 2019 30.13 30.45 29.91 30.09 13,742,964 -0.57(-1.86%)
Jul 31, 2019 31.03 31.04 30.42 30.66 8,683,079 -0.19(-0.63%)
Jul 30, 2019 30.66 31.03 30.58 30.86 10,867,653 +0.69(+2.30%)
Jul 29, 2019 30.16 30.22 29.88 30.16 16,385,739 +0.08(+0.28%)
Jul 26, 2019 30.14 30.18 29.98 30.08 12,823,995 -0.01(-0.03%)
Jul 25, 2019 30.32 30.32 30.06 30.08 8,570,946 -0.12(-0.38%)
Jul 24, 2019 30.34 30.51 30.15 30.20 11,426,934 -0.25(-0.84%)
Jul 23, 2019 30.70 30.72 30.43 30.45 8,726,836 +0.09(+0.30%)
Jul 22, 2019 30.35 30.45 30.21 30.36 8,952,233 +0.09(+0.31%)
Jul 19, 2019 30.12 30.29 30.05 30.27 11,165,461 +0.30(+1.00%)
Jul 18, 2019 30.09 30.22 29.83 29.97 17,211,624 -0.34(-1.12%)
Jul 17, 2019 30.66 30.77 30.25 30.31 17,279,306 -0.72(-2.31%)
Jul 16, 2019 31.23 31.33 30.98 31.03 9,222,733 -0.37(-1.18%)
Jul 15, 2019 31.67 31.70 31.34 31.40 7,696,290 -0.40(-1.26%)
Jul 12, 2019 31.73 31.94 31.71 31.80 5,631,267 -0.05(-0.17%)
Jul 11, 2019 31.97 32.00 31.70 31.85 4,270,776 +0.05(+0.15%)
Jul 10, 2019 31.64 31.84 31.57 31.80 6,713,744 +0.21(+0.66%)
Jul 09, 2019 31.54 31.66 31.45 31.60 5,078,136 -0.10(-0.32%)
Jul 08, 2019 31.62 31.78 31.54 31.70 5,490,249 +0.04(+0.12%)
Jul 05, 2019 31.50 31.67 31.41 31.66 7,119,632 -0.25(-0.80%)
Jul 03, 2019 32.14 32.18 31.70 31.91 8,309,261 -0.39(-1.19%)
Jul 02, 2019 32.85 32.86 32.26 32.30 7,946,822 -0.17(-0.52%)
Jul 01, 2019 32.88 32.89 32.41 32.47 6,938,559 +0.29(+0.91%)
Jun 28, 2019 32.31 32.34 32.11 32.18 5,703,067 +0.06(+0.19%)
Jun 27, 2019 32.47 32.51 32.10 32.11 5,239,496 -0.35(-1.09%)
Jun 26, 2019 32.55 32.72 32.47 32.47 6,227,227 +0.17(+0.53%)
Jun 25, 2019 32.60 32.60 32.28 32.30 3,822,624 -0.25(-0.76%)
Jun 24, 2019 32.54 32.66 32.41 32.55 4,133,644 -0.21(-0.64%)
Jun 21, 2019 32.58 32.95 32.57 32.75 8,979,052 +0.49(+1.53%)
Jun 20, 2019 32.30 32.53 32.18 32.26 11,670,138 +0.56(+1.75%)
Jun 19, 2019 31.87 31.92 31.60 31.70 4,894,768 +0.01(+0.02%)
Jun 18, 2019 31.58 31.85 31.53 31.70 5,303,338 +0.49(+1.56%)
Jun 17, 2019 31.21 31.39 31.11 31.21 7,668,178 -0.35(-1.12%)
Jun 14, 2019 31.53 31.61 31.45 31.57 5,910,173 -0.24(-0.75%)
Jun 13, 2019 31.83 31.91 31.64 31.80 6,390,632 +0.12(+0.39%)
Jun 12, 2019 31.95 32.04 31.56 31.68 12,285,841 -0.99(-3.02%)
Jun 11, 2019 32.85 32.88 32.67 32.67 4,262,435 +0.20(+0.62%)
Jun 10, 2019 32.52 32.67 32.40 32.47 4,776,744 -0.05(-0.14%)
Jun 07, 2019 32.39 32.68 32.31 32.51 7,743,802 +0.41(+1.27%)
Jun 06, 2019 31.87 32.16 31.87 32.11 5,163,646 +0.44(+1.39%)
Jun 05, 2019 32.14 32.15 31.54 31.67 7,514,413 -0.25(-0.77%)
Jun 04, 2019 31.87 31.99 31.64 31.91 5,148,489 +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.