Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.