Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 32.67 33.17 32.38 32.79 9,409,440 -0.41(-1.25%)
Sep 27, 2019 33.46 33.54 33.12 33.20 11,261,951 -0.84(-2.46%)
Sep 26, 2019 34.23 34.46 33.84 34.04 7,252,110 -0.17(-0.51%)
Sep 25, 2019 34.67 34.76 33.82 34.21 6,905,723 -0.62(-1.79%)
Sep 24, 2019 34.11 35.15 34.03 34.84 8,289,013 +0.38(+1.10%)
Sep 23, 2019 34.41 34.72 34.19 34.46 7,515,440 +0.01(+0.02%)
Sep 20, 2019 34.15 34.50 33.98 34.45 9,675,405 +0.39(+1.14%)
Sep 19, 2019 34.05 34.22 33.82 34.06 4,716,496 +0.29(+0.87%)
Sep 18, 2019 34.18 34.40 33.11 33.76 8,702,199 -0.48(-1.39%)
Sep 17, 2019 33.38 34.73 33.31 34.24 12,226,806 +0.97(+2.91%)
Sep 16, 2019 33.76 33.89 32.93 33.27 10,894,806 -0.12(-0.36%)
Sep 13, 2019 33.51 33.73 33.02 33.39 11,303,586 -0.03(-0.10%)
Sep 12, 2019 34.34 34.74 33.39 33.43 10,196,817 -0.05(-0.16%)
Sep 11, 2019 33.23 34.14 33.12 33.48 8,916,563 +0.61(+1.84%)
Sep 10, 2019 32.53 33.24 32.35 32.87 7,867,437 +0.09(+0.26%)
Sep 09, 2019 33.80 34.24 32.52 32.79 10,370,268 -0.52(-1.55%)
Sep 06, 2019 33.98 34.10 33.27 33.30 8,343,726 -0.59(-1.73%)
Sep 05, 2019 35.11 35.15 33.56 33.89 11,780,220 -1.45(-4.10%)
Sep 04, 2019 34.91 35.37 34.68 35.34 5,422,155 +0.54(+1.56%)
Sep 03, 2019 34.47 35.26 34.46 34.79 8,973,304 +0.43(+1.25%)
Aug 30, 2019 34.42 34.70 34.14 34.36 8,221,842 -0.19(-0.55%)
Aug 29, 2019 35.29 35.29 34.27 34.55 8,071,474 -0.65(-1.86%)
Aug 28, 2019 35.29 35.52 34.86 35.21 8,719,074 +0.10(+0.29%)
Aug 27, 2019 34.12 35.31 34.08 35.10 10,516,877 +1.12(+3.30%)
Aug 26, 2019 34.07 34.38 33.78 33.99 6,498,246 +0.13(+0.38%)
Aug 23, 2019 33.45 34.20 33.18 33.86 12,026,487 +0.70(+2.10%)
Aug 22, 2019 33.11 33.39 32.99 33.16 4,848,148 -0.03(-0.10%)
Aug 21, 2019 33.02 33.29 32.91 33.19 5,602,233 -0.03(-0.10%)
Aug 20, 2019 32.96 33.44 32.90 33.23 10,269,584 +0.38(+1.15%)
Aug 19, 2019 32.76 33.16 32.60 32.85 5,922,388 -0.39(-1.17%)
Aug 16, 2019 32.87 33.30 32.82 33.24 7,809,641 +0.05(+0.16%)
Aug 15, 2019 32.57 33.33 32.50 33.18 7,293,574 +0.47(+1.45%)
Aug 14, 2019 33.25 33.80 32.70 32.71 13,878,067 +0.27(+0.82%)
Aug 13, 2019 33.69 33.69 32.11 32.44 11,884,745 -0.69(-2.08%)
Aug 12, 2019 33.89 33.99 32.85 33.13 6,981,765 -0.49(-1.46%)
Aug 09, 2019 33.80 34.03 33.56 33.62 7,157,735 -0.22(-0.66%)
Aug 08, 2019 33.62 33.99 33.43 33.85 10,076,788 -0.05(-0.15%)
Aug 07, 2019 33.43 34.41 33.40 33.90 18,351,618 +1.17(+3.58%)
Aug 06, 2019 32.12 32.80 31.91 32.73 9,151,568 +0.49(+1.52%)
Aug 05, 2019 32.66 32.96 32.09 32.24 12,310,375 +0.44(+1.38%)
Aug 02, 2019 31.73 32.09 31.58 31.80 6,828,415 -0.21(-0.65%)
Aug 01, 2019 30.99 32.21 30.71 32.00 13,854,204 +0.54(+1.72%)
Jul 31, 2019 32.29 32.39 31.04 31.46 12,405,314 -1.04(-3.21%)
Jul 30, 2019 32.56 32.68 32.20 32.50 5,187,293 +0.02(+0.05%)
Jul 29, 2019 32.29 32.54 32.04 32.49 9,072,583 +0.37(+1.15%)
Jul 26, 2019 32.76 32.90 31.79 32.12 12,068,738 -0.84(-2.54%)
Jul 25, 2019 33.02 34.18 31.98 32.95 15,634,300 -0.90(-2.67%)
Jul 24, 2019 34.11 34.25 33.76 33.86 9,062,334 -0.28(-0.81%)
Jul 23, 2019 34.32 34.74 34.02 34.13 7,716,482 -0.24(-0.70%)
Jul 22, 2019 33.91 34.38 33.76 34.37 7,595,204 +0.53(+1.55%)
Jul 19, 2019 33.84 34.32 33.52 33.85 8,379,479 -0.35(-1.03%)
Jul 18, 2019 33.46 34.44 33.32 34.20 10,566,337 +0.55(+1.64%)
Jul 17, 2019 33.42 33.87 33.28 33.65 7,470,317 +0.32(+0.96%)
Jul 16, 2019 33.70 33.80 33.21 33.33 7,594,535 -0.41(-1.23%)
Jul 15, 2019 33.92 34.00 33.47 33.74 4,950,530 -0.22(-0.63%)
Jul 12, 2019 33.92 34.02 33.73 33.96 4,834,158 +0.12(+0.36%)
Jul 11, 2019 33.58 33.94 33.38 33.84 7,676,458 +0.20(+0.59%)
Jul 10, 2019 33.59 33.71 33.37 33.64 7,097,591 +0.25(+0.75%)
Jul 09, 2019 32.75 33.39 32.74 33.39 5,937,669 +0.40(+1.23%)
Jul 08, 2019 33.24 33.31 32.76 32.99 5,595,701 -0.11(-0.34%)
Jul 05, 2019 32.62 33.19 32.18 33.10 7,640,280 -0.29(-0.88%)
Jul 03, 2019 33.24 33.52 32.99 33.39 5,861,236 +0.28(+0.83%)
Jul 02, 2019 32.77 33.19 32.56 33.12 8,338,745 +0.46(+1.40%)
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.