Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 30.86 31.13 30.84 30.84 11,604,638 -0.09(-0.28%)
Nov 27, 2019 30.73 31.00 30.69 30.93 22,752,060 +0.26(+0.86%)
Nov 26, 2019 30.86 30.90 30.47 30.67 41,021,960 -0.30(-0.98%)
Nov 25, 2019 30.81 31.13 30.79 30.97 37,433,876 +0.28(+0.91%)
Nov 22, 2019 30.26 30.76 30.18 30.69 30,267,100 +0.47(+1.56%)
Nov 21, 2019 29.79 30.38 29.66 30.22 24,814,846 +0.55(+1.86%)
Nov 20, 2019 30.08 30.18 29.63 29.67 23,635,900 -0.49(-1.62%)
Nov 19, 2019 29.97 30.17 29.88 30.15 31,370,160 +0.35(+1.18%)
Nov 18, 2019 29.94 29.98 29.59 29.80 21,440,990 -0.05(-0.16%)
Nov 15, 2019 29.33 30.00 29.24 29.85 43,105,888 +0.58(+2.00%)
Nov 14, 2019 29.27 29.43 29.08 29.27 29,848,334 -0.04(-0.14%)
Nov 13, 2019 29.59 29.59 29.07 29.31 30,792,726 -0.30(-1.00%)
Nov 12, 2019 29.49 29.70 29.39 29.60 15,804,666 +0.03(+0.11%)
Nov 11, 2019 29.55 29.63 29.43 29.57 14,862,089 -0.10(-0.32%)
Nov 08, 2019 29.53 29.75 29.49 29.67 31,551,328 +0.11(+0.38%)
Nov 07, 2019 29.95 30.09 29.53 29.55 26,926,628 -0.27(-0.91%)
Nov 06, 2019 29.83 29.92 29.62 29.83 22,440,316 +0.10(+0.35%)
Nov 05, 2019 30.16 30.22 29.72 29.72 25,945,202 -0.44(-1.45%)
Nov 04, 2019 30.70 30.72 30.16 30.16 21,183,844 -0.29(-0.94%)
Nov 01, 2019 30.68 30.88 30.45 30.45 23,045,456 +0.02(+0.05%)
Oct 31, 2019 30.45 30.60 30.28 30.43 29,358,296 -0.09(-0.29%)
Oct 30, 2019 30.46 30.79 30.37 30.52 26,341,962 +0.21(+0.71%)
Oct 29, 2019 30.14 30.74 30.07 30.30 38,533,628 +0.74(+2.49%)
Oct 28, 2019 29.23 29.72 29.20 29.56 30,859,530 +0.40(+1.39%)
Oct 25, 2019 28.87 29.25 28.80 29.16 20,933,358 +0.30(+1.04%)
Oct 24, 2019 29.14 29.22 28.76 28.86 23,987,126 -0.30(-1.03%)
Oct 23, 2019 28.80 29.17 28.72 29.16 16,772,337 +0.27(+0.93%)
Oct 22, 2019 28.88 29.10 28.75 28.89 17,416,278 -0.02(-0.08%)
Oct 21, 2019 29.07 29.09 28.84 28.91 15,868,542 +0.00(+0.00%)
Oct 18, 2019 28.89 29.10 28.83 28.91 17,011,788 +0.00(+0.00%)
Oct 17, 2019 28.94 29.19 28.84 28.91 18,361,448 +0.10(+0.33%)
Oct 16, 2019 29.05 29.14 28.80 28.82 17,302,740 -0.13(-0.44%)
Oct 15, 2019 28.91 29.14 28.88 28.95 18,182,392 +0.16(+0.55%)
Oct 14, 2019 28.68 28.83 28.53 28.79 10,613,490 +0.15(+0.53%)
Oct 11, 2019 28.66 29.01 28.61 28.64 22,096,462 +0.25(+0.89%)
Oct 10, 2019 28.29 28.56 28.23 28.38 14,779,369 +0.08(+0.28%)
Oct 09, 2019 28.27 28.46 28.18 28.30 16,334,664 +0.21(+0.73%)
Oct 08, 2019 28.27 28.45 28.09 28.10 17,706,900 -0.32(-1.12%)
Oct 07, 2019 28.41 28.76 28.39 28.41 14,083,512 -0.08(-0.28%)
Oct 04, 2019 28.15 28.53 28.11 28.49 21,648,066 +0.38(+1.35%)
Oct 03, 2019 27.53 28.13 27.44 28.11 26,657,748 +0.59(+2.16%)
Oct 02, 2019 27.96 27.97 27.48 27.52 26,925,544 -0.58(-2.06%)
Oct 01, 2019 28.49 28.57 28.10 28.10 26,387,530 -0.40(-1.39%)
Sep 30, 2019 28.80 28.80 28.49 28.49 20,601,916 -0.23(-0.80%)
Sep 27, 2019 28.44 28.82 28.33 28.72 21,036,378 +0.35(+1.23%)
Sep 26, 2019 28.61 28.74 28.20 28.38 20,422,478 -0.10(-0.33%)
Sep 25, 2019 28.48 28.83 28.31 28.47 24,331,522 -0.09(-0.31%)
Sep 24, 2019 28.76 29.01 28.53 28.56 28,995,378 -0.18(-0.63%)
Sep 23, 2019 28.85 29.02 28.73 28.74 20,725,430 -0.36(-1.23%)
Sep 20, 2019 29.26 29.54 28.93 29.10 55,377,084 +0.14(+0.49%)
Sep 19, 2019 28.88 29.16 28.82 28.95 21,284,048 +0.10(+0.36%)
Sep 18, 2019 29.00 29.12 28.76 28.85 23,579,560 -0.10(-0.33%)
Sep 17, 2019 29.18 29.18 28.82 28.95 26,789,578 -0.26(-0.90%)
Sep 16, 2019 28.91 29.35 28.83 29.21 23,779,970 -0.06(-0.22%)
Sep 13, 2019 29.65 29.81 29.03 29.27 28,831,472 -0.29(-0.99%)
Sep 12, 2019 29.79 29.83 29.39 29.56 19,968,144 -0.10(-0.35%)
Sep 11, 2019 29.93 29.95 29.26 29.67 20,292,552 +0.02(+0.08%)
Sep 10, 2019 29.02 29.64 28.57 29.64 38,582,852 +0.44(+1.49%)
Sep 09, 2019 29.02 29.22 28.65 29.21 29,520,664 +0.26(+0.90%)
Sep 06, 2019 28.84 29.00 28.64 28.95 24,971,942 +0.13(+0.44%)
Sep 05, 2019 28.64 28.93 28.45 28.82 26,436,224 +0.40(+1.42%)
Sep 04, 2019 28.79 28.87 28.31 28.41 24,726,316 -0.23(-0.80%)
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.