Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 33.99 34.40 33.55 33.67 12,067,000 -0.43(-1.25%)
Nov 27, 2019 33.75 34.27 33.01 34.10 24,152,000 +0.48(+1.43%)
Nov 26, 2019 31.79 33.72 31.71 33.62 28,831,970 +1.91(+6.03%)
Nov 25, 2019 31.51 31.87 31.23 31.71 13,741,920 +0.25(+0.81%)
Nov 22, 2019 31.88 32.00 30.97 31.45 11,265,000 -0.15(-0.49%)
Nov 21, 2019 31.75 32.20 31.42 31.61 13,601,810 -0.10(-0.31%)
Nov 20, 2019 31.44 32.51 31.20 31.70 16,690,380 +0.08(+0.24%)
Nov 19, 2019 32.32 32.58 31.45 31.63 14,492,580 -0.67(-2.07%)
Nov 18, 2019 31.27 32.58 31.04 32.30 17,458,720 +1.06(+3.39%)
Nov 15, 2019 31.49 31.53 30.97 31.24 10,467,000 -0.01(-0.02%)
Nov 14, 2019 31.43 31.99 30.94 31.25 16,798,800 -0.19(-0.59%)
Nov 13, 2019 30.50 31.48 30.26 31.43 19,757,840 +0.88(+2.86%)
Nov 12, 2019 30.18 31.07 30.18 30.56 16,763,920 +0.22(+0.74%)
Nov 11, 2019 29.60 30.52 29.35 30.33 17,491,170 +0.57(+1.91%)
Nov 08, 2019 28.21 29.88 28.21 29.76 24,814,000 +1.19(+4.16%)
Nov 07, 2019 29.55 29.75 28.24 28.57 24,518,460 -0.93(-3.14%)
Nov 06, 2019 29.69 30.07 29.15 29.50 16,417,850 -0.05(-0.16%)
Nov 05, 2019 30.81 30.91 29.45 29.55 28,246,020 -1.24(-4.03%)
Nov 04, 2019 31.84 32.10 30.38 30.79 26,271,680 -0.88(-2.79%)
Nov 01, 2019 31.62 32.21 31.29 31.68 16,060,000 +0.32(+1.02%)
Oct 31, 2019 31.64 31.98 30.87 31.36 17,901,060 -0.55(-1.74%)
Oct 30, 2019 31.33 31.99 30.85 31.91 20,564,960 +0.66(+2.11%)
Oct 29, 2019 30.60 32.19 29.86 31.25 53,615,168 -1.24(-3.82%)
Oct 28, 2019 32.25 32.92 31.28 32.49 28,601,370 +0.75(+2.36%)
Oct 25, 2019 31.67 32.14 30.91 31.75 22,539,000 -0.59(-1.82%)
Oct 24, 2019 30.20 32.42 30.10 32.33 31,753,760 +2.62(+8.82%)
Oct 23, 2019 29.82 30.98 29.11 29.71 23,724,700 -0.26(-0.85%)
Oct 22, 2019 32.35 32.68 29.53 29.97 30,982,420 -2.00(-6.27%)
Oct 21, 2019 31.70 32.66 31.16 31.97 18,061,630 +0.54(+1.71%)
Oct 18, 2019 33.20 33.50 31.21 31.43 26,684,000 -1.70(-5.13%)
Oct 17, 2019 32.65 33.39 32.40 33.13 16,878,960 +0.77(+2.38%)
Oct 16, 2019 34.20 34.37 32.22 32.36 24,936,120 -2.24(-6.48%)
Oct 15, 2019 34.71 34.94 34.37 34.61 20,392,660 +0.18(+0.52%)
Oct 14, 2019 32.90 34.60 32.87 34.43 21,268,600 +1.50(+4.57%)
Oct 11, 2019 33.09 33.73 32.45 32.93 22,711,000 +0.48(+1.48%)
Oct 10, 2019 31.45 32.93 31.10 32.45 21,829,970 +1.06(+3.38%)
Oct 09, 2019 31.35 31.67 31.17 31.39 14,586,010 +0.28(+0.90%)
Oct 08, 2019 32.25 32.57 31.08 31.11 19,780,110 -1.53(-4.68%)
Oct 07, 2019 32.68 33.16 32.22 32.63 14,093,820 -0.09(-0.27%)
Oct 04, 2019 32.75 33.05 32.01 32.72 27,678,000 +0.16(+0.50%)
Oct 03, 2019 31.14 32.66 30.42 32.56 31,462,570 +1.52(+4.90%)
Oct 02, 2019 30.96 31.12 30.07 31.04 22,150,290 -0.29(-0.91%)
Oct 01, 2019 31.17 32.00 30.88 31.32 20,166,430 +0.16(+0.50%)
Sep 30, 2019 30.47 31.65 30.20 31.17 20,723,470 +0.60(+1.95%)
Sep 27, 2019 31.40 31.64 30.17 30.57 21,921,000 -0.75(-2.38%)
Sep 26, 2019 31.48 31.62 30.24 31.31 29,433,370 -0.15(-0.46%)
Sep 25, 2019 29.20 31.58 28.61 31.46 54,984,868 +1.91(+6.47%)
Sep 24, 2019 31.36 31.58 28.76 29.55 52,992,808 -1.78(-5.68%)
Sep 23, 2019 31.78 32.55 31.07 31.33 24,989,960 -0.56(-1.74%)
Sep 20, 2019 32.50 33.09 31.20 31.88 27,942,000 -0.62(-1.90%)
Sep 19, 2019 32.83 33.19 32.12 32.50 18,004,730 -0.09(-0.26%)
Sep 18, 2019 33.11 33.19 31.75 32.59 27,131,780 -0.30(-0.90%)
Sep 17, 2019 32.46 33.47 32.34 32.88 55,531,208 -0.91(-2.70%)
Sep 16, 2019 32.85 34.34 32.45 33.79 28,457,920 -0.04(-0.11%)
Sep 13, 2019 35.65 35.75 33.76 33.83 26,765,000 -1.83(-5.14%)
Sep 12, 2019 35.50 36.08 35.11 35.66 30,786,160 +0.91(+2.62%)
Sep 11, 2019 33.84 35.07 33.61 34.75 32,103,690 +1.03(+3.05%)
Sep 10, 2019 35.25 35.53 33.51 33.72 52,494,408 -2.14(-5.97%)
Sep 09, 2019 38.40 38.40 35.03 35.87 45,170,708 -2.18(-5.72%)
Sep 06, 2019 39.35 39.58 38.01 38.04 17,236,000 -1.23(-3.13%)
Sep 05, 2019 38.77 39.30 38.04 39.27 22,218,750 +0.62(+1.61%)
Sep 04, 2019 38.97 39.15 38.25 38.65 13,412,670 +0.26(+0.67%)
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.