Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 30.83 30.83 30.58 30.78 8,669 -0.45(-1.44%)
Aug 30, 2019 31.31 31.35 31.10 31.23 8,400 +0.08(+0.26%)
Aug 29, 2019 31.23 31.24 30.99 31.15 7,593 -0.19(-0.61%)
Aug 28, 2019 31.10 31.34 30.83 31.34 16,751 -0.29(-0.92%)
Aug 27, 2019 31.52 31.76 31.46 31.63 87,533 +0.75(+2.43%)
Aug 26, 2019 30.78 30.90 30.60 30.88 41,640 +0.64(+2.12%)
Aug 23, 2019 30.19 30.48 30.14 30.24 53,000 +0.51(+1.72%)
Aug 22, 2019 29.72 29.76 29.61 29.73 24,090 -1.01(-3.29%)
Aug 21, 2019 30.71 30.94 30.65 30.74 21,005 -0.50(-1.60%)
Aug 20, 2019 31.21 31.33 31.18 31.24 23,270 -0.26(-0.83%)
Aug 19, 2019 31.72 31.72 31.41 31.50 16,465 -0.07(-0.23%)
Aug 16, 2019 31.31 31.65 31.31 31.57 5,500 +0.51(+1.65%)
Aug 15, 2019 30.91 31.06 30.85 31.06 56,468 +0.16(+0.52%)
Aug 14, 2019 31.00 31.29 30.90 30.90 18,641 -0.86(-2.71%)
Aug 13, 2019 31.49 31.88 31.41 31.76 14,892 -0.07(-0.23%)
Aug 12, 2019 31.60 31.98 31.60 31.83 17,922 -0.13(-0.40%)
Aug 09, 2019 32.09 32.09 31.90 31.96 15,200 -0.12(-0.37%)
Aug 08, 2019 32.02 32.11 31.88 32.08 8,380 +0.73(+2.33%)
Aug 07, 2019 31.26 31.39 31.01 31.35 77,169 -0.08(-0.25%)
Aug 06, 2019 31.01 31.90 31.01 31.43 26,828 +0.85(+2.78%)
Aug 05, 2019 31.06 31.49 30.37 30.58 99,055 -1.42(-4.44%)
Aug 02, 2019 32.36 32.36 32.00 32.00 48,400 -0.61(-1.87%)
Aug 01, 2019 32.88 33.01 32.59 32.61 33,839 -0.51(-1.54%)
Jul 31, 2019 33.40 33.45 33.06 33.12 64,300 +0.05(+0.15%)
Jul 30, 2019 33.30 33.63 33.06 33.07 44,032 -1.25(-3.64%)
Jul 29, 2019 34.45 34.45 34.31 34.32 12,212 -0.34(-0.98%)
Jul 26, 2019 34.65 34.74 34.57 34.66 35,300 +0.31(+0.90%)
Jul 25, 2019 34.65 34.66 34.34 34.35 18,666 -0.35(-0.99%)
Jul 24, 2019 34.82 34.89 34.64 34.70 9,535 -0.25(-0.71%)
Jul 23, 2019 35.08 35.14 34.90 34.94 45,805 +0.10(+0.30%)
Jul 22, 2019 34.96 34.96 34.81 34.84 41,534 -0.26(-0.74%)
Jul 19, 2019 35.50 35.50 35.06 35.10 78,700 -1.00(-2.77%)
Jul 18, 2019 35.97 36.10 35.70 36.10 20,593 -0.11(-0.30%)
Jul 17, 2019 36.17 36.30 36.15 36.21 53,728 -0.12(-0.33%)
Jul 16, 2019 36.46 36.49 36.31 36.33 16,174 -0.18(-0.49%)
Jul 15, 2019 36.82 36.89 36.51 36.51 19,805 -0.43(-1.16%)
Jul 12, 2019 36.75 36.99 36.75 36.94 30,700 +0.19(+0.52%)
Jul 11, 2019 36.90 36.90 36.66 36.75 20,378 -0.24(-0.65%)
Jul 10, 2019 36.94 37.30 36.93 36.99 15,053 -0.29(-0.78%)
Jul 09, 2019 37.00 37.28 37.00 37.28 4,221 +0.21(+0.57%)
Jul 08, 2019 37.12 37.22 37.00 37.07 40,005 -0.84(-2.22%)
Jul 05, 2019 37.90 37.99 37.75 37.91 17,200 -0.48(-1.24%)
Jul 03, 2019 38.17 38.47 38.17 38.39 4,800 +0.05(+0.12%)
Jul 02, 2019 38.03 38.34 38.03 38.34 7,732 -0.04(-0.10%)
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.