Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 32.22 32.87 32.22 32.46 71,029 -0.04(-0.12%)
Sep 27, 2019 32.34 32.95 32.34 32.50 66,100 +0.12(+0.37%)
Sep 26, 2019 32.96 33.18 31.09 32.38 79,160 -0.74(-2.23%)
Sep 25, 2019 32.47 33.23 32.47 33.12 73,094 +0.76(+2.35%)
Sep 24, 2019 32.74 33.00 32.06 32.36 94,778 -0.38(-1.16%)
Sep 23, 2019 33.03 33.46 32.72 32.74 75,755 -0.60(-1.80%)
Sep 20, 2019 34.70 34.76 33.05 33.34 252,900 -1.10(-3.19%)
Sep 19, 2019 34.49 34.72 34.10 34.44 197,532 +0.09(+0.26%)
Sep 18, 2019 33.84 34.44 33.73 34.35 187,155 +0.41(+1.21%)
Sep 17, 2019 33.25 34.00 32.87 33.94 178,707 +0.45(+1.34%)
Sep 16, 2019 33.20 33.61 32.73 33.49 124,958 +0.13(+0.39%)
Sep 13, 2019 32.08 33.59 32.08 33.36 105,900 +1.46(+4.58%)
Sep 12, 2019 32.88 32.88 31.50 31.90 86,705 -0.74(-2.27%)
Sep 11, 2019 32.37 32.88 31.80 32.64 203,229 +0.17(+0.52%)
Sep 10, 2019 28.69 32.56 28.61 32.47 491,634 +3.74(+13.02%)
Sep 09, 2019 28.58 29.03 28.08 28.73 55,265 +0.37(+1.30%)
Sep 06, 2019 28.97 29.12 28.32 28.36 41,200 -0.54(-1.87%)
Sep 05, 2019 28.55 29.50 28.43 28.90 70,193 +0.75(+2.66%)
Sep 04, 2019 28.09 28.20 27.62 28.15 47,045 +0.44(+1.59%)
Sep 03, 2019 27.79 27.92 27.46 27.71 66,062 -0.38(-1.35%)
Aug 30, 2019 28.80 29.08 27.99 28.09 43,600 -0.45(-1.58%)
Aug 29, 2019 28.32 28.72 28.12 28.54 69,523 +0.61(+2.18%)
Aug 28, 2019 27.05 28.16 26.91 27.93 56,517 +0.73(+2.68%)
Aug 27, 2019 27.23 27.55 26.86 27.20 70,952 +0.28(+1.04%)
Aug 26, 2019 26.81 27.18 26.27 26.92 35,043 +0.43(+1.62%)
Aug 23, 2019 27.36 27.62 26.34 26.49 107,500 -1.06(-3.85%)
Aug 22, 2019 27.60 27.84 27.31 27.55 62,453 -0.01(-0.04%)
Aug 21, 2019 27.16 27.63 26.86 27.56 78,434 +0.65(+2.41%)
Aug 20, 2019 26.56 27.21 26.35 26.91 82,662 +0.13(+0.48%)
Aug 19, 2019 26.47 26.81 26.35 26.78 72,854 +0.75(+2.87%)
Aug 16, 2019 25.88 26.17 25.69 26.04 59,824 +0.45(+1.77%)
Aug 15, 2019 26.53 26.58 25.33 25.58 148,161 -0.88(-3.34%)
Aug 14, 2019 26.83 27.44 26.16 26.47 94,660 -0.97(-3.55%)
Aug 13, 2019 27.00 27.95 27.00 27.44 68,040 +0.32(+1.20%)
Aug 12, 2019 27.20 27.50 26.84 27.12 39,038 -0.36(-1.32%)
Aug 09, 2019 27.32 27.71 27.21 27.48 84,547 -0.07(-0.25%)
Aug 08, 2019 26.32 27.69 26.25 27.55 90,455 +1.22(+4.63%)
Aug 07, 2019 25.53 26.46 25.40 26.33 112,392 +0.28(+1.06%)
Aug 06, 2019 25.11 26.20 23.63 26.06 140,720 +2.27(+9.55%)
Aug 05, 2019 24.61 24.65 23.44 23.79 93,968 -1.30(-5.17%)
Aug 02, 2019 26.08 26.29 25.05 25.08 67,556 -1.17(-4.46%)
Aug 01, 2019 26.67 27.14 25.95 26.25 187,994 -0.45(-1.69%)
Jul 31, 2019 26.81 27.06 26.33 26.70 163,368 -0.15(-0.55%)
Jul 30, 2019 26.67 27.06 26.47 26.85 115,587 -0.02(-0.07%)
Jul 29, 2019 27.14 27.17 26.49 26.87 64,990 -0.27(-0.98%)
Jul 26, 2019 26.90 27.38 26.65 27.14 65,623 +0.25(+0.91%)
Jul 25, 2019 27.48 27.48 26.77 26.89 59,544 -0.66(-2.39%)
Jul 24, 2019 27.13 27.55 26.96 27.55 59,337 +0.42(+1.56%)
Jul 23, 2019 26.76 27.28 26.73 27.13 81,993 +0.42(+1.58%)
Jul 22, 2019 27.12 27.13 26.70 26.70 26,613 -0.51(-1.88%)
Jul 19, 2019 26.98 27.29 26.89 27.22 66,233 +0.15(+0.54%)
Jul 18, 2019 26.92 27.17 26.66 27.07 52,732 +0.13(+0.47%)
Jul 17, 2019 27.37 27.63 26.94 26.94 141,141 -0.43(-1.58%)
Jul 16, 2019 27.41 27.71 27.28 27.37 51,964 -0.16(-0.57%)
Jul 15, 2019 27.42 27.54 26.85 27.53 56,520 +0.11(+0.39%)
Jul 12, 2019 26.88 27.70 26.88 27.42 110,084 +0.52(+1.94%)
Jul 11, 2019 27.35 27.91 26.43 26.90 91,062 -0.52(-1.90%)
Jul 10, 2019 27.50 27.97 27.28 27.42 32,741 -0.03(-0.11%)
Jul 09, 2019 27.38 27.63 27.27 27.45 57,344 -0.18(-0.64%)
Jul 08, 2019 27.98 28.27 27.56 27.63 38,274 -0.51(-1.82%)
Jul 05, 2019 27.46 28.18 27.34 28.14 60,739 +0.52(+1.89%)
Jul 03, 2019 27.80 27.86 27.50 27.62 19,025 -0.12(-0.43%)
Jul 02, 2019 27.93 27.93 27.32 27.74 47,548 -0.21(-0.74%)
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.