Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 30.00 30.00 29.63 29.74 11,206,602 -0.43(-1.43%)
Oct 30, 2019 30.24 30.37 29.98 30.17 15,754,887 +0.42(+1.40%)
Oct 29, 2019 30.06 30.12 29.54 29.75 20,091,194 -1.03(-3.34%)
Oct 28, 2019 31.20 31.22 30.73 30.78 11,580,809 -0.09(-0.28%)
Oct 25, 2019 30.63 30.94 30.62 30.87 6,941,324 +0.11(+0.36%)
Oct 24, 2019 31.06 31.07 30.55 30.76 11,299,334 +0.12(+0.38%)
Oct 23, 2019 30.50 30.68 30.44 30.64 10,814,660 +0.43(+1.43%)
Oct 22, 2019 30.31 30.55 30.16 30.21 10,987,663 +0.19(+0.63%)
Oct 21, 2019 29.87 30.12 29.84 30.02 9,027,396 +0.62(+2.11%)
Oct 18, 2019 29.51 29.59 29.39 29.40 5,103,435 -0.22(-0.74%)
Oct 17, 2019 29.58 29.71 29.42 29.62 6,700,981 +0.43(+1.48%)
Oct 16, 2019 29.39 29.51 29.17 29.19 6,121,752 -0.12(-0.40%)
Oct 15, 2019 29.39 29.53 29.24 29.31 6,711,259 -0.05(-0.16%)
Oct 14, 2019 29.24 29.43 29.18 29.35 4,140,975 -0.03(-0.11%)
Oct 11, 2019 29.42 29.49 29.31 29.38 8,847,799 +0.24(+0.81%)
Oct 10, 2019 29.22 29.30 29.02 29.15 10,638,337 -0.01(-0.03%)
Oct 09, 2019 29.24 29.32 29.12 29.16 5,763,687 +0.25(+0.87%)
Oct 08, 2019 29.03 29.24 28.89 28.91 10,660,383 -0.08(-0.27%)
Oct 07, 2019 29.11 29.34 28.98 28.98 7,211,663 -0.01(-0.03%)
Oct 04, 2019 28.69 29.00 28.59 28.99 8,701,706 +0.46(+1.62%)
Oct 03, 2019 28.39 28.57 28.15 28.53 10,108,786 -0.17(-0.60%)
Oct 02, 2019 29.02 29.06 28.55 28.70 10,956,651 -0.87(-2.94%)
Oct 01, 2019 29.86 29.89 29.42 29.57 7,190,567 -0.23(-0.76%)
Sep 30, 2019 29.89 30.11 29.79 29.80 5,262,417 -0.21(-0.71%)
Sep 27, 2019 29.89 30.19 29.85 30.01 4,808,572 +0.01(+0.03%)
Sep 26, 2019 30.08 30.08 29.85 30.00 10,299,160 +0.06(+0.21%)
Sep 25, 2019 29.62 29.97 29.57 29.94 15,420,551 +0.03(+0.10%)
Sep 24, 2019 30.24 30.24 29.86 29.91 8,205,892 -0.49(-1.63%)
Sep 23, 2019 30.34 30.55 30.34 30.40 4,856,594 -0.18(-0.59%)
Sep 20, 2019 30.61 30.80 30.51 30.59 6,969,243 +0.24(+0.78%)
Sep 19, 2019 30.70 30.70 30.34 30.35 7,451,554 +0.08(+0.26%)
Sep 18, 2019 30.25 30.45 30.18 30.27 8,794,572 +0.08(+0.26%)
Sep 17, 2019 31.04 31.04 30.10 30.19 17,979,306 -0.67(-2.19%)
Sep 16, 2019 31.26 31.26 30.62 30.87 25,478,032 +1.16(+3.91%)
Sep 13, 2019 29.67 29.78 29.59 29.71 5,186,680 +0.16(+0.53%)
Sep 12, 2019 29.32 29.61 29.23 29.55 6,755,561 -0.10(-0.34%)
Sep 11, 2019 30.00 30.12 29.56 29.65 15,635,254 -0.03(-0.11%)
Sep 10, 2019 29.72 30.09 29.64 29.68 8,652,683 +0.27(+0.91%)
Sep 09, 2019 29.46 29.55 29.35 29.42 6,751,590 +0.04(+0.13%)
Sep 06, 2019 29.16 29.41 29.03 29.38 7,629,083 +0.06(+0.21%)
Sep 05, 2019 29.52 29.60 29.27 29.31 7,548,288 +0.05(+0.16%)
Sep 04, 2019 29.27 29.38 29.23 29.27 5,501,117 +0.28(+0.97%)
Sep 03, 2019 28.78 29.02 28.69 28.98 4,982,084 +0.00(+0.00%)
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%)
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.