Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 33.00 33.00 32.89 33.00 189,000 +0.00(+0.00%)
Nov 27, 2019 33.03 33.03 32.87 33.00 20,400 -0.08(-0.24%)
Nov 26, 2019 33.19 33.19 32.94 33.08 51,157 -0.07(-0.21%)
Nov 25, 2019 32.87 33.17 32.87 33.15 18,718 +0.47(+1.45%)
Nov 22, 2019 32.77 32.81 32.64 32.68 13,900 -0.07(-0.23%)
Nov 21, 2019 32.80 32.86 32.65 32.75 28,733 +0.01(+0.03%)
Nov 20, 2019 32.71 32.92 32.67 32.74 19,831 -0.01(-0.03%)
Nov 19, 2019 32.58 32.78 32.56 32.75 87,859 +0.24(+0.74%)
Nov 18, 2019 32.52 32.69 32.49 32.51 12,014 -0.14(-0.43%)
Nov 15, 2019 32.54 32.78 32.54 32.65 23,400 +0.04(+0.12%)
Nov 14, 2019 32.55 32.61 32.49 32.61 10,569 +0.07(+0.22%)
Nov 13, 2019 32.67 32.70 32.50 32.54 8,264 -0.60(-1.81%)
Nov 12, 2019 33.26 33.26 32.96 33.14 22,250 -0.22(-0.66%)
Nov 11, 2019 33.31 33.40 33.26 33.36 9,948 -0.04(-0.12%)
Nov 08, 2019 33.60 33.64 33.36 33.40 9,300 -0.22(-0.65%)
Nov 07, 2019 33.74 33.97 33.57 33.62 28,250 +0.20(+0.60%)
Nov 06, 2019 33.51 33.53 33.37 33.42 10,270 -0.11(-0.33%)
Nov 05, 2019 33.71 33.71 33.50 33.53 13,438 -0.40(-1.18%)
Nov 04, 2019 34.00 34.08 33.89 33.93 9,788 -0.11(-0.32%)
Nov 01, 2019 33.70 34.18 33.70 34.04 29,600 +0.90(+2.72%)
Oct 31, 2019 33.34 33.34 33.11 33.14 34,006 +0.05(+0.15%)
Oct 30, 2019 33.27 33.27 32.96 33.09 45,978 +0.09(+0.27%)
Oct 29, 2019 33.00 33.13 32.93 33.00 23,020 +0.18(+0.55%)
Oct 28, 2019 32.93 33.00 32.74 32.82 15,571 +0.39(+1.20%)
Oct 25, 2019 32.59 32.61 32.40 32.43 25,800 -0.14(-0.43%)
Oct 24, 2019 32.55 32.63 32.55 32.57 9,881 -0.18(-0.55%)
Oct 23, 2019 32.50 32.89 32.50 32.75 9,335 +0.18(+0.55%)
Oct 22, 2019 32.40 32.69 32.36 32.57 25,304 +0.32(+0.99%)
Oct 21, 2019 32.33 32.33 32.11 32.25 27,291 +0.15(+0.47%)
Oct 18, 2019 31.87 32.19 31.87 32.10 127,500 +0.80(+2.55%)
Oct 17, 2019 31.11 31.37 31.11 31.30 12,226 +0.33(+1.07%)
Oct 16, 2019 30.77 30.98 30.72 30.97 17,469 -0.05(-0.16%)
Oct 15, 2019 30.81 31.02 30.76 31.02 16,906 +0.10(+0.32%)
Oct 14, 2019 31.00 31.00 30.90 30.92 5,681 -0.13(-0.42%)
Oct 11, 2019 30.95 31.12 30.91 31.05 40,600 +0.14(+0.45%)
Oct 10, 2019 30.71 30.97 30.71 30.91 48,508 -0.09(-0.29%)
Oct 09, 2019 31.07 31.60 30.91 31.00 51,051 +0.33(+1.08%)
Oct 08, 2019 30.93 30.93 30.60 30.67 16,826 -0.32(-1.03%)
Oct 07, 2019 31.23 31.23 30.92 30.99 24,193 -0.51(-1.62%)
Oct 04, 2019 31.59 31.59 31.32 31.50 23,200 -0.20(-0.63%)
Oct 03, 2019 31.41 31.70 31.41 31.70 122,511 +0.34(+1.08%)
Oct 02, 2019 31.53 31.53 31.25 31.36 53,770 -0.16(-0.51%)
Oct 01, 2019 31.86 31.90 31.52 31.52 282,865 -1.08(-3.31%)
Sep 30, 2019 32.64 32.71 32.53 32.60 29,124 -0.58(-1.75%)
Sep 27, 2019 33.62 33.62 33.05 33.18 208,200 -0.38(-1.13%)
Sep 26, 2019 33.74 33.77 33.49 33.56 54,392 -0.20(-0.59%)
Sep 25, 2019 33.75 33.87 33.60 33.76 161,011 -0.45(-1.32%)
Sep 24, 2019 34.43 34.68 34.12 34.21 105,691 -0.29(-0.84%)
Sep 23, 2019 34.08 34.66 34.08 34.50 88,493 +1.20(+3.60%)
Sep 20, 2019 33.21 33.44 33.10 33.30 308,900 +1.39(+4.36%)
Sep 19, 2019 32.01 32.17 31.91 31.91 8,999 -0.57(-1.75%)
Sep 18, 2019 32.57 32.61 32.42 32.48 18,321 -0.10(-0.31%)
Sep 17, 2019 32.16 32.66 31.91 32.58 62,866 -0.32(-0.97%)
Sep 16, 2019 33.04 33.21 32.90 32.90 23,437 -0.35(-1.04%)
Sep 13, 2019 33.24 33.30 33.12 33.25 23,300 +0.15(+0.44%)
Sep 12, 2019 32.91 33.22 32.91 33.10 23,200 +0.56(+1.72%)
Sep 11, 2019 32.27 32.75 32.27 32.54 44,588 +0.81(+2.55%)
Sep 10, 2019 31.50 31.86 31.50 31.73 20,482 +0.02(+0.06%)
Sep 09, 2019 31.53 31.81 31.53 31.71 59,493 +0.37(+1.18%)
Sep 06, 2019 31.25 31.45 31.25 31.34 81,500 +0.20(+0.64%)
Sep 05, 2019 31.35 31.35 31.07 31.14 28,596 +0.41(+1.33%)
Sep 04, 2019 30.69 30.81 30.63 30.73 6,555 -0.05(-0.16%)
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.