Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2019 30.17 30.17 30.17 0 +0.30(+1.01%)
Sep 23, 2019 29.85 29.93 29.72 29.87 8,492,760 -0.09(-0.29%)
Sep 20, 2019 29.69 30.04 29.65 29.95 16,791,696 +0.40(+1.36%)
Sep 19, 2019 29.72 29.72 29.44 29.55 6,787,679 -0.09(-0.29%)
Sep 18, 2019 29.38 29.69 29.35 29.64 6,250,736 +0.40(+1.37%)
Sep 17, 2019 29.24 29.46 29.10 29.24 9,105,009 -0.06(-0.19%)
Sep 16, 2019 29.22 29.30 29.04 29.29 6,831,111 +0.07(+0.23%)
Sep 13, 2019 29.43 29.60 28.83 29.22 13,238,120 -0.38(-1.27%)
Sep 12, 2019 30.29 30.35 29.59 29.60 12,292,811 -0.53(-1.74%)
Sep 11, 2019 29.84 30.14 29.64 30.13 5,864,962 +0.24(+0.79%)
Sep 10, 2019 29.63 29.97 29.58 29.89 9,765,089 +0.20(+0.67%)
Sep 09, 2019 29.63 29.83 29.54 29.69 8,082,279 -0.06(-0.19%)
Sep 06, 2019 30.03 30.15 29.65 29.75 7,784,579 +0.00(+0.00%)
Sep 05, 2019 29.54 29.85 29.46 29.75 14,913,711 +0.07(+0.25%)
Sep 04, 2019 29.79 29.82 29.46 29.67 8,289,025 +0.05(+0.17%)
Sep 03, 2019 29.11 29.64 29.04 29.63 9,228,194 +0.41(+1.40%)
Aug 30, 2019 29.04 29.34 28.91 29.22 8,854,906 +0.32(+1.09%)
Aug 29, 2019 28.86 28.92 28.64 28.90 5,815,554 +0.20(+0.69%)
Aug 28, 2019 28.54 28.76 28.45 28.70 8,587,799 +0.12(+0.41%)
Aug 27, 2019 28.81 29.05 28.57 28.59 15,745,783 +0.35(+1.23%)
Aug 26, 2019 27.84 28.25 27.75 28.24 6,436,823 +0.49(+1.78%)
Aug 23, 2019 28.03 28.21 27.63 27.75 11,287,041 -0.40(-1.41%)
Aug 22, 2019 28.09 28.24 27.95 28.14 5,937,192 +0.05(+0.18%)
Aug 21, 2019 27.96 28.18 27.85 28.09 6,115,176 +0.14(+0.51%)
Aug 20, 2019 28.05 28.06 27.76 27.95 9,971,830 -0.04(-0.15%)
Aug 19, 2019 27.94 28.10 27.78 27.99 6,445,012 +0.09(+0.33%)
Aug 16, 2019 27.71 27.93 27.57 27.90 8,781,793 +0.30(+1.08%)
Aug 15, 2019 27.46 27.80 27.40 27.60 8,368,348 +0.11(+0.38%)
Aug 14, 2019 27.86 27.92 27.36 27.50 9,161,705 -0.42(-1.50%)
Aug 13, 2019 27.77 28.07 27.46 27.92 10,915,615 +0.20(+0.71%)
Aug 12, 2019 27.73 27.89 27.49 27.72 9,764,470 +0.00(+0.00%)
Aug 09, 2019 27.97 28.08 27.68 27.72 9,231,547 -0.13(-0.48%)
Aug 08, 2019 27.59 27.88 27.43 27.86 8,411,029 +0.25(+0.91%)
Aug 07, 2019 27.68 27.82 27.19 27.60 8,243,318 -0.12(-0.44%)
Aug 06, 2019 27.32 27.83 27.12 27.73 12,329,328 +0.48(+1.78%)
Aug 05, 2019 27.48 27.79 27.18 27.24 16,262,725 -0.20(-0.74%)
Aug 02, 2019 27.33 27.88 27.29 27.45 12,846,586 +0.21(+0.79%)
Aug 01, 2019 27.01 27.69 26.80 27.23 12,865,707 -0.40(-1.46%)
Jul 31, 2019 28.24 28.26 27.54 27.64 11,378,209 -0.61(-2.15%)
Jul 30, 2019 28.25 28.48 28.13 28.24 6,849,739 +0.00(+0.00%)
Jul 29, 2019 28.15 28.34 27.88 28.24 11,210,370 +0.14(+0.50%)
Jul 26, 2019 28.36 28.51 28.10 28.10 9,009,959 -0.19(-0.67%)
Jul 25, 2019 27.91 28.38 27.72 28.29 14,586,129 +0.40(+1.43%)
Jul 24, 2019 28.30 28.40 27.67 27.89 16,883,426 -0.54(-1.90%)
Jul 23, 2019 28.95 28.98 28.35 28.43 12,623,814 -0.56(-1.95%)
Jul 22, 2019 29.25 29.30 28.87 29.00 8,688,988 -0.18(-0.61%)
Jul 19, 2019 29.82 29.88 29.15 29.17 11,131,762 -0.73(-2.44%)
Jul 18, 2019 29.88 29.97 29.63 29.90 7,649,706 +0.10(+0.33%)
Jul 17, 2019 29.84 29.97 29.71 29.81 6,495,042 +0.12(+0.41%)
Jul 16, 2019 29.94 30.09 29.48 29.68 9,362,451 -0.29(-0.98%)
Jul 15, 2019 30.06 30.18 29.86 29.98 8,064,497 -0.11(-0.37%)
Jul 12, 2019 30.43 30.49 30.06 30.09 6,492,264 -0.29(-0.97%)
Jul 11, 2019 30.31 30.40 30.05 30.38 7,141,554 +0.10(+0.34%)
Jul 10, 2019 30.17 30.54 30.04 30.28 9,986,218 +0.24(+0.80%)
Jul 09, 2019 29.91 30.10 29.70 30.04 9,294,072 +0.13(+0.43%)
Jul 08, 2019 30.14 30.21 29.79 29.91 11,008,997 -0.26(-0.87%)
Jul 05, 2019 29.87 30.21 29.55 30.17 7,473,188 +0.10(+0.35%)
Jul 03, 2019 29.98 30.18 29.87 30.07 5,805,976 +0.12(+0.41%)
Jul 02, 2019 29.54 29.95 29.51 29.95 11,911,184 +0.48(+1.62%)
Jul 01, 2019 29.42 29.52 29.13 29.47 7,170,727 +0.07(+0.23%)
Jun 28, 2019 29.19 29.48 29.13 29.40 10,970,829 +0.23(+0.80%)
Jun 27, 2019 29.43 29.48 29.06 29.17 10,151,870 -0.14(-0.48%)
Jun 26, 2019 29.97 30.05 29.29 29.31 10,094,849 -0.77(-2.55%)
Jun 25, 2019 30.68 30.73 30.05 30.08 9,222,221 -0.69(-2.23%)
Jun 24, 2019 30.81 31.01 30.60 30.76 8,382,418 -0.15(-0.48%)
Jun 21, 2019 30.77 30.95 30.54 30.91 13,361,832 +0.10(+0.32%)
Jun 20, 2019 30.74 30.95 30.46 30.81 7,961,188 +0.15(+0.48%)
Jun 19, 2019 30.46 30.77 30.25 30.66 10,868,460 +0.06(+0.20%)
Jun 18, 2019 31.04 31.09 30.37 30.60 8,885,565 -0.34(-1.09%)
Jun 17, 2019 31.14 31.19 30.81 30.94 6,520,554 -0.21(-0.69%)
Jun 14, 2019 30.78 31.25 30.71 31.16 6,702,602 +0.39(+1.26%)
Jun 13, 2019 30.99 31.08 30.55 30.77 6,166,214 -0.17(-0.55%)
Jun 12, 2019 30.29 30.97 30.12 30.94 8,440,230 +0.76(+2.52%)
Jun 11, 2019 30.32 30.47 30.00 30.18 6,811,586 -0.22(-0.73%)
Jun 10, 2019 30.64 30.64 30.20 30.40 6,096,674 -0.23(-0.76%)
Jun 07, 2019 31.14 31.39 30.63 30.63 9,425,254 -0.17(-0.56%)
Jun 06, 2019 30.50 30.88 30.43 30.81 7,561,398 +0.31(+1.03%)
Jun 05, 2019 30.00 30.65 29.93 30.49 7,418,637 +0.62(+2.07%)
Jun 04, 2019 29.75 29.91 29.25 29.87 5,548,578 +0.12(+0.39%)
Jun 03, 2019 29.63 29.81 29.43 29.76 6,093,597 +0.27(+0.92%)
May 31, 2019 29.46 29.62 29.24 29.49 8,378,293 +0.02(+0.08%)
May 30, 2019 29.65 29.75 29.41 29.46 5,275,799 -0.13(-0.44%)
May 29, 2019 30.01 30.03 29.53 29.59 5,908,141 -0.32(-1.09%)
May 28, 2019 30.41 30.43 29.85 29.92 6,768,501 -0.48(-1.57%)
May 24, 2019 30.46 30.67 30.37 30.40 6,718,418 -0.06(-0.20%)
May 23, 2019 30.23 30.50 30.17 30.46 5,961,321 +0.24(+0.79%)
May 22, 2019 30.06 30.28 29.94 30.22 7,657,999 +0.21(+0.69%)
May 21, 2019 30.04 30.27 29.92 30.01 6,312,321 +0.00(+0.00%)
May 20, 2019 30.11 30.25 29.93 30.01 7,400,377 -0.03(-0.10%)
May 17, 2019 29.76 30.17 29.76 30.04 6,726,081 +0.04(+0.14%)
May 16, 2019 29.94 30.15 29.83 30.00 7,475,358 +0.09(+0.29%)
May 15, 2019 30.06 30.18 29.89 29.91 7,364,148 -0.12(-0.41%)
May 14, 2019 30.28 30.40 30.00 30.03 8,044,034 -0.30(-0.99%)
May 13, 2019 29.96 30.39 29.92 30.33 6,770,646 +0.30(+0.99%)
May 10, 2019 29.70 30.09 29.52 30.03 6,672,396 +0.35(+1.17%)
May 09, 2019 29.64 29.79 29.43 29.69 7,304,165 +0.11(+0.37%)
May 08, 2019 29.80 29.93 29.48 29.58 9,121,797 -0.30(-1.02%)
May 07, 2019 30.03 30.14 29.77 29.88 7,646,076 -0.19(-0.63%)
May 06, 2019 30.40 30.47 29.98 30.07 8,627,387 -0.30(-0.98%)
May 03, 2019 30.29 30.47 30.19 30.37 7,550,300 +0.09(+0.30%)
May 02, 2019 30.85 30.88 29.97 30.28 7,731,932 -0.34(-1.11%)
May 01, 2019 30.90 30.94 30.61 30.62 9,026,197 -0.40(-1.30%)
Apr 30, 2019 30.57 31.05 30.42 31.02 12,484,426 +0.53(+1.74%)
Apr 29, 2019 30.67 30.72 30.25 30.49 8,700,670 -0.24(-0.77%)
Apr 26, 2019 30.83 31.07 30.72 30.73 8,165,900 +0.05(+0.16%)
Apr 25, 2019 30.37 30.85 30.32 30.68 6,873,917 +0.19(+0.64%)
Apr 24, 2019 30.31 30.65 30.28 30.48 11,503,630 +0.20(+0.66%)
Apr 23, 2019 30.15 30.42 30.02 30.28 10,795,926 +0.16(+0.53%)
Apr 22, 2019 30.13 30.28 30.02 30.13 10,027,457 +0.05(+0.16%)
Apr 18, 2019 29.83 30.21 29.72 30.08 14,277,391 +0.31(+1.04%)
Apr 17, 2019 30.01 30.03 29.71 29.77 8,509,244 -0.19(-0.63%)
Apr 16, 2019 30.49 30.56 29.89 29.95 6,047,984 -0.60(-1.97%)
Apr 15, 2019 30.33 30.62 30.27 30.56 8,270,887 +0.30(+0.99%)
Apr 12, 2019 30.23 30.34 29.95 30.26 10,743,603 -0.05(-0.16%)
Apr 11, 2019 30.13 30.32 30.06 30.31 5,874,388 +0.13(+0.44%)
Apr 10, 2019 30.41 30.60 30.15 30.17 7,373,460 +0.02(+0.08%)
Apr 09, 2019 30.16 30.34 30.05 30.15 8,651,239 -0.06(-0.20%)
Apr 08, 2019 30.36 30.43 30.10 30.21 10,463,906 -0.17(-0.56%)
Apr 05, 2019 30.27 30.42 30.15 30.38 8,262,971 +0.16(+0.52%)
Apr 04, 2019 30.48 30.50 30.13 30.22 6,547,557 -0.18(-0.60%)
Apr 03, 2019 30.59 30.62 30.33 30.41 7,088,833 -0.21(-0.70%)
Apr 02, 2019 30.64 30.65 30.38 30.62 10,480,327 +0.27(+0.90%)
Apr 01, 2019 30.65 30.65 30.10 30.34 6,919,720 -0.18(-0.58%)
Mar 29, 2019 30.27 30.53 30.19 30.52 9,349,305 +0.23(+0.74%)
Mar 28, 2019 30.80 30.83 30.20 30.30 8,875,000 -0.47(-1.52%)
Mar 27, 2019 30.87 30.96 30.57 30.76 8,452,818 -0.09(-0.30%)
Mar 26, 2019 30.78 30.90 30.64 30.86 6,864,793 +0.18(+0.60%)
Mar 25, 2019 30.63 30.74 30.48 30.67 9,677,565 +0.06(+0.20%)
Mar 22, 2019 30.27 30.73 30.22 30.61 11,968,069 +0.38(+1.25%)
Mar 21, 2019 29.89 30.29 29.82 30.23 14,055,494 +0.34(+1.14%)
Mar 20, 2019 29.97 30.19 29.77 29.89 7,845,059 +0.01(+0.04%)
Mar 19, 2019 30.22 30.23 29.74 29.88 10,726,480 -0.36(-1.19%)
Mar 18, 2019 30.45 30.49 30.12 30.24 8,661,979 -0.20(-0.66%)
Mar 15, 2019 30.17 30.56 30.09 30.44 19,730,578 +0.23(+0.77%)
Mar 14, 2019 30.22 30.44 30.09 30.21 6,730,683 -0.01(-0.02%)
Mar 13, 2019 30.09 30.26 30.05 30.22 7,643,956 +0.10(+0.34%)
Mar 12, 2019 29.94 30.17 29.92 30.11 7,950,462 +0.23(+0.77%)
Mar 11, 2019 29.71 29.92 29.64 29.88 7,397,995 +0.18(+0.61%)
Mar 08, 2019 29.59 29.72 29.41 29.70 5,593,289 +0.14(+0.47%)
Mar 07, 2019 29.60 29.80 29.52 29.56 6,795,610 +0.07(+0.25%)
Mar 06, 2019 29.50 29.59 29.32 29.49 5,819,104 +0.01(+0.02%)
Mar 05, 2019 29.44 29.57 29.38 29.48 7,197,994 -0.02(-0.06%)
Mar 04, 2019 29.63 29.72 29.29 29.50 6,125,815 -0.05(-0.19%)
Mar 01, 2019 29.65 29.73 29.43 29.55 7,759,387 -0.03(-0.10%)
Feb 28, 2019 29.36 29.71 29.28 29.58 10,175,561 +0.18(+0.60%)
Feb 27, 2019 29.44 29.71 29.37 29.41 8,139,908 -0.16(-0.54%)
Feb 26, 2019 29.61 29.68 29.39 29.57 8,630,270 +0.09(+0.29%)
Feb 25, 2019 29.81 29.81 29.34 29.48 6,573,023 -0.19(-0.66%)
Feb 22, 2019 29.59 29.78 29.50 29.67 6,981,675 +0.15(+0.52%)
Feb 21, 2019 29.14 29.60 29.12 29.52 15,625,911 +0.22(+0.75%)
Feb 20, 2019 29.23 29.43 29.10 29.30 9,281,960 -0.01(-0.04%)
Feb 19, 2019 29.25 29.35 29.05 29.32 7,944,352 +0.15(+0.53%)
Feb 15, 2019 29.11 29.16 28.96 29.16 10,141,771 +0.24(+0.84%)
Feb 14, 2019 28.91 29.05 28.72 28.92 6,381,145 -0.02(-0.08%)
Feb 13, 2019 28.88 29.02 28.86 28.94 7,241,154 -0.01(-0.04%)
Feb 12, 2019 28.95 29.07 28.70 28.96 7,627,175 +0.07(+0.25%)
Feb 11, 2019 28.80 29.05 28.76 28.88 9,223,415 +0.05(+0.17%)
Feb 08, 2019 27.89 28.89 27.81 28.84 14,562,360 -0.25(-0.85%)
Feb 07, 2019 28.62 29.11 28.50 29.08 11,723,548 +0.49(+1.71%)
Feb 06, 2019 28.47 28.73 28.39 28.59 8,470,081 +0.02(+0.06%)
Feb 05, 2019 28.56 28.70 28.42 28.58 7,867,287 -0.03(-0.11%)
Feb 04, 2019 28.53 28.61 28.28 28.61 10,011,025 -0.07(-0.25%)
Feb 01, 2019 28.81 28.87 28.47 28.68 8,042,520 -0.18(-0.63%)
Jan 31, 2019 28.16 28.96 28.07 28.86 13,188,479 +0.67(+2.38%)
Jan 30, 2019 27.87 28.34 27.86 28.19 6,266,326 +0.27(+0.97%)
Jan 29, 2019 27.98 28.10 27.82 27.92 7,804,947 +0.03(+0.11%)
Jan 28, 2019 28.08 28.14 27.68 27.89 5,884,200 -0.17(-0.60%)
Jan 25, 2019 28.27 28.42 27.94 28.06 11,131,406 -0.32(-1.13%)
Jan 24, 2019 28.40 28.44 28.10 28.38 7,344,965 +0.05(+0.19%)
Jan 23, 2019 27.98 28.33 27.95 28.32 7,645,652 +0.37(+1.34%)
Jan 22, 2019 27.81 28.16 27.66 27.95 8,711,641 +0.10(+0.37%)
Jan 18, 2019 27.86 28.03 27.74 27.84 7,979,137 +0.04(+0.13%)
Jan 17, 2019 27.69 27.85 27.55 27.81 6,562,103 +0.13(+0.48%)
Jan 16, 2019 27.51 27.69 27.37 27.68 9,078,205 +0.01(+0.02%)
Jan 15, 2019 27.15 27.80 27.15 27.67 8,349,825 +0.45(+1.67%)
Jan 14, 2019 27.40 27.46 26.91 27.22 11,278,037 -0.45(-1.64%)
Jan 11, 2019 27.64 27.82 27.49 27.67 7,914,927 +0.00(+0.00%)
Jan 10, 2019 27.28 27.70 27.14 27.67 7,207,912 +0.47(+1.71%)
Jan 09, 2019 27.31 27.47 27.09 27.20 10,368,041 -0.22(-0.82%)
Jan 08, 2019 27.02 27.45 26.91 27.43 7,416,153 +0.42(+1.54%)
Jan 07, 2019 26.78 27.17 26.70 27.01 12,306,736 +0.05(+0.18%)
Jan 04, 2019 26.34 26.97 26.29 26.96 9,169,182 +0.30(+1.13%)
Jan 03, 2019 26.70 26.93 26.52 26.66 7,649,155 +0.03(+0.11%)
Jan 02, 2019 27.06 27.19 26.50 26.63 8,447,425 -0.62(-2.28%)
Dec 31, 2018 27.06 27.25 26.86 27.25 7,089,459 +0.22(+0.80%)
Dec 28, 2018 27.12 27.37 26.96 27.03 8,237,137 -0.02(-0.09%)
Dec 27, 2018 26.74 27.07 26.29 27.06 10,394,748 +0.18(+0.67%)
Dec 26, 2018 26.50 26.90 26.04 26.88 8,961,721 +0.39(+1.48%)
Dec 24, 2018 27.72 27.94 26.38 26.48 6,845,360 -1.24(-4.49%)
Dec 21, 2018 27.68 28.41 27.60 27.73 19,988,140 +0.05(+0.17%)
Dec 20, 2018 27.69 28.12 27.34 27.68 13,662,564 +0.05(+0.20%)
Dec 19, 2018 27.72 28.09 27.48 27.63 12,387,266 -0.05(-0.17%)
Dec 18, 2018 27.72 28.09 27.54 27.68 11,652,440 +0.11(+0.42%)
Dec 17, 2018 28.45 28.54 27.48 27.56 11,840,062 -0.88(-3.08%)
Dec 14, 2018 28.39 28.53 28.26 28.44 8,826,119 +0.07(+0.23%)
Dec 13, 2018 28.33 28.56 28.27 28.37 6,998,197 +0.04(+0.13%)
Dec 12, 2018 28.41 28.61 28.29 28.33 11,223,942 +0.00(+0.00%)
Dec 11, 2018 28.45 28.50 28.19 28.33 8,585,967 -0.07(-0.23%)
Dec 10, 2018 28.28 28.49 27.80 28.40 8,386,360 +0.02(+0.09%)
Dec 07, 2018 28.32 28.58 27.97 28.38 7,633,758 +0.04(+0.13%)
Dec 06, 2018 28.37 28.64 27.85 28.34 12,048,019 -0.03(-0.11%)
Dec 04, 2018 28.23 28.62 28.11 28.37 14,597,113 +0.28(+1.01%)
Dec 03, 2018 28.01 28.09 27.80 28.09 9,185,266 +0.05(+0.19%)
Nov 30, 2018 27.68 28.07 27.57 28.03 11,368,388 +0.44(+1.58%)
Nov 29, 2018 27.71 27.71 27.23 27.60 6,603,777 -0.09(-0.33%)
Nov 28, 2018 27.59 27.74 27.30 27.69 8,020,227 +0.18(+0.64%)
Nov 27, 2018 27.32 27.62 27.23 27.51 6,666,325 +0.20(+0.73%)
Nov 26, 2018 27.16 27.36 26.99 27.31 7,137,213 +0.21(+0.78%)
Nov 23, 2018 27.19 27.21 26.91 27.10 4,229,447 -0.06(-0.22%)
Nov 21, 2018 27.16 27.16 27.16 0 -0.30(-1.08%)
Nov 20, 2018 27.95 27.99 27.37 27.46 12,038,414 -0.40(-1.43%)
Nov 19, 2018 27.75 27.90 27.68 27.86 7,021,407 +0.13(+0.48%)
Nov 16, 2018 27.90 27.92 27.54 27.72 12,920,692 +0.20(+0.72%)
Nov 15, 2018 27.14 27.63 26.93 27.52 8,847,060 +0.20(+0.73%)
Nov 14, 2018 27.43 27.58 27.22 27.32 11,875,168 -0.21(-0.76%)
Nov 13, 2018 27.49 27.62 27.28 27.53 9,015,209 +0.11(+0.42%)
Nov 12, 2018 26.89 27.71 26.86 27.42 7,650,814 +0.41(+1.51%)
Nov 09, 2018 26.89 27.16 26.75 27.01 9,799,533 +0.17(+0.65%)
Nov 08, 2018 26.86 26.86 26.50 26.84 8,840,705 +0.05(+0.18%)
Nov 07, 2018 26.70 26.87 26.47 26.79 14,102,530 +0.22(+0.81%)
Nov 06, 2018 26.52 26.60 26.20 26.57 8,617,860 +0.08(+0.29%)
Nov 05, 2018 26.29 26.69 26.12 26.50 8,458,361 +0.47(+1.80%)
Nov 02, 2018 26.29 26.39 25.80 26.03 10,186,879 -0.15(-0.57%)
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.