Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 35.88 35.97 35.38 35.69 1,218,811 -0.24(-0.67%)
Oct 30, 2019 35.37 35.93 34.55 35.93 2,219,172 +0.51(+1.44%)
Oct 29, 2019 35.41 36.06 35.24 35.42 1,674,824 -0.06(-0.17%)
Oct 28, 2019 36.53 36.82 35.47 35.48 2,311,053 -1.10(-3.01%)
Oct 25, 2019 36.80 37.40 36.57 36.58 2,160,100 -0.22(-0.60%)
Oct 24, 2019 36.10 36.84 35.88 36.80 1,327,649 +0.73(+2.02%)
Oct 23, 2019 36.29 36.38 35.63 36.07 1,876,882 -0.24(-0.66%)
Oct 22, 2019 36.51 36.58 35.84 36.31 1,281,803 +0.07(+0.19%)
Oct 21, 2019 36.75 36.94 36.15 36.24 1,618,479 -0.24(-0.66%)
Oct 18, 2019 36.07 36.63 35.97 36.48 1,575,100 +0.34(+0.94%)
Oct 17, 2019 35.81 36.54 35.81 36.14 2,607,446 +0.45(+1.26%)
Oct 16, 2019 34.80 35.72 34.69 35.69 2,071,960 +0.94(+2.71%)
Oct 15, 2019 34.26 34.78 34.22 34.75 2,198,086 +0.69(+2.03%)
Oct 14, 2019 33.88 34.28 33.77 34.06 1,542,264 +0.14(+0.41%)
Oct 11, 2019 34.53 34.67 33.85 33.92 1,746,100 -0.15(-0.44%)
Oct 10, 2019 34.01 34.23 33.63 34.07 2,532,558 +0.11(+0.32%)
Oct 09, 2019 34.17 34.50 33.95 33.96 2,052,440 +0.07(+0.21%)
Oct 08, 2019 33.53 34.29 33.46 33.89 1,497,303 +0.07(+0.21%)
Oct 07, 2019 33.52 34.01 33.50 33.82 1,298,651 +0.09(+0.27%)
Oct 04, 2019 33.28 33.94 33.12 33.73 2,377,100 +0.63(+1.90%)
Oct 03, 2019 33.44 33.68 32.70 33.10 2,251,990 -0.39(-1.16%)
Oct 02, 2019 33.88 34.03 33.03 33.49 2,138,921 -0.29(-0.86%)
Oct 01, 2019 33.99 34.22 33.32 33.78 2,877,028 -0.22(-0.65%)
Sep 30, 2019 32.65 34.32 32.65 34.00 4,952,438 +1.47(+4.52%)
Sep 27, 2019 32.88 33.11 32.52 32.53 2,506,500 -0.20(-0.61%)
Sep 26, 2019 33.00 33.09 31.73 32.73 5,498,097 +0.35(+1.08%)
Sep 25, 2019 32.06 32.48 31.46 32.38 5,832,388 +0.94(+2.99%)
Sep 24, 2019 31.82 32.05 31.38 31.44 1,995,500 -0.18(-0.57%)
Sep 23, 2019 31.37 31.87 31.37 31.62 1,503,638 +0.15(+0.48%)
Sep 20, 2019 31.22 31.60 31.02 31.47 1,808,500 +0.25(+0.80%)
Sep 19, 2019 31.48 31.56 31.15 31.22 1,620,041 -0.17(-0.54%)
Sep 18, 2019 31.10 31.45 30.83 31.39 2,390,857 +0.15(+0.48%)
Sep 17, 2019 30.28 31.36 30.28 31.24 2,145,510 +0.90(+2.97%)
Sep 16, 2019 30.21 30.55 29.98 30.34 1,446,961 +0.12(+0.40%)
Sep 13, 2019 30.85 30.88 29.84 30.22 1,786,800 -0.13(-0.43%)
Sep 12, 2019 29.89 30.63 29.72 30.35 1,851,982 +0.75(+2.53%)
Sep 11, 2019 29.15 29.65 28.99 29.60 1,460,618 +0.73(+2.53%)
Sep 10, 2019 29.07 29.19 28.45 28.87 1,461,665 -0.25(-0.86%)
Sep 09, 2019 28.88 29.40 28.69 29.12 1,250,427 +0.17(+0.59%)
Sep 06, 2019 28.75 29.22 28.75 28.95 1,102,100 +0.30(+1.05%)
Sep 05, 2019 29.00 29.09 28.25 28.65 1,696,586 -0.04(-0.14%)
Sep 04, 2019 28.09 28.95 27.87 28.69 1,291,334 +0.86(+3.09%)
Sep 03, 2019 27.96 28.05 27.63 27.83 720,881 -0.26(-0.93%)
Aug 30, 2019 28.25 28.30 27.75 28.09 1,151,400 -0.08(-0.28%)
Aug 29, 2019 28.42 28.66 28.14 28.17 1,273,038 -0.05(-0.18%)
Aug 28, 2019 27.72 28.25 27.31 28.22 1,655,364 +0.38(+1.36%)
Aug 27, 2019 28.38 28.38 27.77 27.84 1,225,911 -0.27(-0.96%)
Aug 26, 2019 28.24 28.31 27.86 28.11 1,208,507 +0.02(+0.07%)
Aug 23, 2019 28.50 28.93 27.98 28.09 1,945,300 -0.38(-1.33%)
Aug 22, 2019 28.18 28.68 27.86 28.47 1,530,557 +0.30(+1.06%)
Aug 21, 2019 28.13 28.62 27.74 28.17 1,556,278 +0.19(+0.68%)
Aug 20, 2019 27.49 28.14 27.25 27.98 1,375,387 +0.55(+2.01%)
Aug 19, 2019 27.16 27.72 26.99 27.43 1,421,648 +0.58(+2.16%)
Aug 16, 2019 26.53 26.96 26.47 26.85 1,164,400 +0.35(+1.32%)
Aug 15, 2019 26.69 27.02 26.48 26.50 1,432,719 -0.12(-0.45%)
Aug 14, 2019 26.90 27.08 26.32 26.62 1,292,844 -0.58(-2.13%)
Aug 13, 2019 26.81 27.50 26.50 27.20 1,299,706 +0.88(+3.34%)
Aug 12, 2019 26.13 26.37 25.89 26.32 752,807 +0.02(+0.08%)
Aug 09, 2019 26.76 26.80 26.24 26.30 1,083,300 -0.54(-2.01%)
Aug 08, 2019 26.37 27.05 26.37 26.84 1,594,371 +0.58(+2.21%)
Aug 07, 2019 25.48 26.50 25.22 26.26 2,185,393 +0.58(+2.26%)
Aug 06, 2019 25.30 25.69 25.20 25.68 1,548,602 +0.41(+1.62%)
Aug 05, 2019 25.64 25.91 24.95 25.27 1,687,193 -0.67(-2.58%)
Aug 02, 2019 26.67 26.73 25.85 25.94 1,562,100 -0.82(-3.06%)
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.