Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 30.58 30.58 30.13 30.42 11,444 -0.32(-1.04%)
Oct 30, 2019 31.40 31.45 30.68 30.74 7,058 -0.59(-1.89%)
Oct 29, 2019 31.20 31.61 31.20 31.33 8,331 +0.11(+0.34%)
Oct 28, 2019 31.26 31.47 31.02 31.23 8,923 +0.09(+0.28%)
Oct 25, 2019 31.10 31.20 30.88 31.14 8,900 +0.14(+0.45%)
Oct 24, 2019 30.83 31.14 30.83 31.00 13,027 +0.25(+0.81%)
Oct 23, 2019 29.96 30.79 29.96 30.75 8,554 +0.84(+2.82%)
Oct 22, 2019 30.01 30.32 29.84 29.91 2,665 +0.07(+0.24%)
Oct 21, 2019 29.45 29.85 29.40 29.83 4,217 -0.17(-0.55%)
Oct 18, 2019 30.25 30.25 29.91 30.00 9,600 -0.13(-0.43%)
Oct 17, 2019 29.74 30.22 29.74 30.13 4,947 -0.01(-0.03%)
Oct 16, 2019 29.92 30.37 29.84 30.14 7,831 +0.07(+0.23%)
Oct 15, 2019 29.95 30.25 29.92 30.07 2,723 +0.12(+0.42%)
Oct 14, 2019 29.97 30.02 29.73 29.95 6,507 -0.51(-1.69%)
Oct 11, 2019 30.43 30.57 30.26 30.46 10,600 +0.46(+1.53%)
Oct 10, 2019 29.68 30.19 29.68 30.00 9,361 +0.59(+2.01%)
Oct 09, 2019 29.83 29.89 29.41 29.41 5,012 +0.18(+0.63%)
Oct 08, 2019 28.90 29.30 28.83 29.23 6,174 +0.00(+0.01%)
Oct 07, 2019 29.31 29.69 29.18 29.22 6,115 +0.04(+0.15%)
Oct 04, 2019 29.29 29.29 28.96 29.18 6,500 +0.33(+1.14%)
Oct 03, 2019 28.44 28.85 28.20 28.85 3,110 +0.15(+0.52%)
Oct 02, 2019 29.03 29.03 28.39 28.70 11,173 -0.57(-1.95%)
Oct 01, 2019 29.74 29.74 29.13 29.27 2,475 +0.09(+0.30%)
Sep 30, 2019 29.51 29.74 29.07 29.18 7,709 -0.61(-2.04%)
Sep 27, 2019 29.62 30.19 29.53 29.79 12,000 -0.24(-0.80%)
Sep 26, 2019 29.63 30.15 29.63 30.03 9,243 +0.33(+1.11%)
Sep 25, 2019 29.35 29.73 29.29 29.70 10,883 -0.27(-0.90%)
Sep 24, 2019 30.41 30.56 29.85 29.97 17,845 -0.73(-2.38%)
Sep 23, 2019 30.67 30.73 30.28 30.70 3,305 +0.03(+0.10%)
Sep 20, 2019 30.80 31.00 30.63 30.67 5,600 -0.16(-0.52%)
Sep 19, 2019 30.82 31.00 30.77 30.83 9,758 +0.61(+2.02%)
Sep 18, 2019 30.14 30.51 30.00 30.22 12,054 -0.29(-0.95%)
Sep 17, 2019 32.00 32.05 30.32 30.51 19,967 -1.00(-3.17%)
Sep 16, 2019 31.07 32.59 30.99 31.51 103,565 +3.00(+10.51%)
Sep 13, 2019 28.39 28.61 28.39 28.51 2,500 -0.03(-0.09%)
Sep 12, 2019 27.85 28.54 27.85 28.54 16,136 -0.38(-1.31%)
Sep 11, 2019 29.51 29.69 28.79 28.92 6,652 -0.22(-0.75%)
Sep 10, 2019 29.25 29.57 28.75 29.14 9,507 -0.01(-0.03%)
Sep 09, 2019 28.88 29.23 28.86 29.15 6,442 +0.33(+1.15%)
Sep 06, 2019 27.91 28.99 27.91 28.82 12,300 +0.49(+1.73%)
Sep 05, 2019 28.41 28.87 28.24 28.33 6,979 +0.24(+0.85%)
Sep 04, 2019 27.53 28.14 27.53 28.09 13,585 +1.16(+4.31%)
Sep 03, 2019 26.83 27.03 26.54 26.93 43,178 -1.02(-3.65%)
Aug 30, 2019 28.59 28.59 27.70 27.95 16,600 -0.90(-3.11%)
Aug 29, 2019 28.58 28.92 28.58 28.85 6,665 -0.01(-0.04%)
Aug 28, 2019 28.54 28.86 28.52 28.86 7,211 +0.70(+2.49%)
Aug 27, 2019 28.00 28.20 28.00 28.16 1,282 +0.38(+1.37%)
Aug 26, 2019 28.15 28.29 27.62 27.78 6,602 -0.11(-0.39%)
Aug 23, 2019 27.81 28.04 27.56 27.89 5,200 -0.41(-1.44%)
Aug 22, 2019 28.39 28.40 28.30 28.30 1,613 -0.35(-1.23%)
Aug 21, 2019 28.97 29.02 28.51 28.65 3,402 +0.37(+1.31%)
Aug 20, 2019 27.98 28.28 27.69 28.28 2,256 +0.22(+0.80%)
Aug 19, 2019 28.05 28.10 27.95 28.06 1,904 +0.52(+1.87%)
Aug 16, 2019 27.55 27.91 27.31 27.54 8,300 -0.09(-0.33%)
Aug 15, 2019 27.64 27.78 27.47 27.63 9,482 -0.42(-1.50%)
Aug 14, 2019 28.53 28.78 27.87 28.05 13,240 -1.14(-3.91%)
Aug 13, 2019 28.02 29.35 28.02 29.19 19,320 +1.22(+4.37%)
Aug 12, 2019 28.21 28.21 27.94 27.97 16,959 +0.01(+0.04%)
Aug 09, 2019 28.25 28.37 27.96 27.96 26,500 +0.23(+0.83%)
Aug 08, 2019 27.53 27.90 27.53 27.73 25,562 +0.00(+0.00%)
Aug 07, 2019 27.86 27.89 27.17 27.73 78,534 -0.65(-2.31%)
Aug 06, 2019 29.12 29.15 28.34 28.38 18,550 -0.51(-1.77%)
Aug 05, 2019 29.25 29.30 28.83 28.90 18,897 -0.85(-2.87%)
Aug 02, 2019 30.09 30.09 29.75 29.75 17,500 +0.15(+0.50%)
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.