Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 28.59 28.68 28.35 28.40 1,116,300 -0.28(-0.98%)
Nov 27, 2019 29.28 29.37 28.57 28.68 2,673,000 -0.43(-1.48%)
Nov 26, 2019 28.47 29.12 28.23 29.11 3,670,305 +0.54(+1.87%)
Nov 25, 2019 28.21 28.58 28.00 28.57 6,903,935 +0.59(+2.13%)
Nov 22, 2019 28.16 28.22 27.66 27.98 2,860,100 -0.08(-0.29%)
Nov 21, 2019 28.20 28.62 27.83 28.06 4,128,050 +0.08(+0.29%)
Nov 20, 2019 28.42 28.42 27.80 27.98 3,880,387 -0.40(-1.41%)
Nov 19, 2019 28.63 29.49 27.67 28.38 6,283,518 +0.27(+0.96%)
Nov 18, 2019 28.02 28.55 27.81 28.11 7,238,495 +0.42(+1.51%)
Nov 15, 2019 27.83 28.19 27.66 27.69 3,720,781 +0.07(+0.26%)
Nov 14, 2019 27.45 28.38 27.35 27.62 4,226,434 +0.20(+0.71%)
Nov 13, 2019 28.23 28.37 27.04 27.43 2,989,737 -0.76(-2.71%)
Nov 12, 2019 28.23 28.55 27.81 28.19 3,508,684 -0.04(-0.16%)
Nov 11, 2019 28.81 28.82 27.98 28.23 3,939,180 -0.19(-0.66%)
Nov 08, 2019 28.16 28.70 27.37 28.42 6,900,448 +0.28(+0.98%)
Nov 07, 2019 32.19 33.70 26.03 28.15 19,016,904 -8.13(-22.41%)
Nov 06, 2019 36.54 36.74 36.01 36.27 2,666,713 -0.17(-0.46%)
Nov 05, 2019 36.74 37.13 36.16 36.44 1,737,279 -0.20(-0.53%)
Nov 04, 2019 36.36 36.82 35.96 36.64 1,553,553 +0.71(+1.98%)
Nov 01, 2019 36.10 36.80 35.78 35.93 1,522,250 +0.00(+0.00%)
Oct 31, 2019 35.69 35.99 34.99 35.93 1,344,496 +0.12(+0.35%)
Oct 30, 2019 35.38 35.87 35.03 35.80 858,457 +0.44(+1.23%)
Oct 29, 2019 35.43 35.93 34.82 35.37 1,667,232 -0.67(-1.85%)
Oct 28, 2019 36.00 36.20 35.31 36.03 1,044,045 +0.18(+0.50%)
Oct 25, 2019 34.94 36.23 34.89 35.86 1,268,673 +0.98(+2.80%)
Oct 24, 2019 35.62 35.65 34.33 34.88 1,670,437 -0.61(-1.73%)
Oct 23, 2019 34.48 35.52 34.05 35.49 1,842,526 +0.92(+2.65%)
Oct 22, 2019 33.63 34.78 33.37 34.58 3,066,053 +0.97(+2.88%)
Oct 21, 2019 33.86 34.58 33.55 33.61 1,388,819 +0.33(+1.00%)
Oct 18, 2019 34.75 34.75 33.19 33.27 1,876,021 -1.35(-3.89%)
Oct 17, 2019 34.68 34.85 34.50 34.62 885,673 +0.20(+0.57%)
Oct 16, 2019 34.45 35.12 34.15 34.42 1,267,380 -0.16(-0.46%)
Oct 15, 2019 34.50 34.84 33.98 34.58 1,348,315 +0.18(+0.52%)
Oct 14, 2019 34.74 34.87 33.93 34.41 1,176,513 -0.37(-1.07%)
Oct 11, 2019 33.95 35.42 33.82 34.78 1,963,508 +1.14(+3.38%)
Oct 10, 2019 33.37 34.00 33.37 33.64 1,232,128 +0.36(+1.10%)
Oct 09, 2019 33.36 33.69 33.16 33.28 916,513 +0.17(+0.51%)
Oct 08, 2019 33.89 33.99 33.05 33.11 1,930,803 -1.40(-4.05%)
Oct 07, 2019 34.70 34.96 34.44 34.50 1,373,738 -0.16(-0.46%)
Oct 04, 2019 34.43 35.03 34.17 34.66 1,759,184 +0.29(+0.85%)
Oct 03, 2019 33.39 34.38 33.00 34.37 1,644,237 +1.02(+3.07%)
Oct 02, 2019 33.61 33.79 33.00 33.35 2,101,173 -0.65(-1.91%)
Oct 01, 2019 34.52 34.98 33.82 34.00 1,409,524 -0.40(-1.16%)
Sep 30, 2019 34.29 34.51 33.85 34.40 1,260,934 +0.22(+0.65%)
Sep 27, 2019 33.80 34.56 33.74 34.17 2,083,381 +0.48(+1.43%)
Sep 26, 2019 33.44 33.80 33.16 33.69 1,530,342 -0.13(-0.39%)
Sep 25, 2019 33.55 34.33 33.36 33.83 1,848,293 +0.21(+0.63%)
Sep 24, 2019 34.14 34.30 33.41 33.61 2,388,099 -0.32(-0.93%)
Sep 23, 2019 34.50 34.66 33.89 33.93 1,841,502 -0.87(-2.49%)
Sep 20, 2019 35.89 36.08 34.46 34.80 2,915,069 -1.03(-2.88%)
Sep 19, 2019 36.42 36.60 35.77 35.83 1,555,154 -0.60(-1.66%)
Sep 18, 2019 36.84 37.29 36.13 36.43 1,498,924 -0.42(-1.13%)
Sep 17, 2019 36.50 36.87 35.91 36.85 995,241 +0.26(+0.70%)
Sep 16, 2019 36.06 36.77 35.71 36.59 1,145,854 +0.29(+0.81%)
Sep 13, 2019 36.80 37.33 36.27 36.30 1,260,576 -0.40(-1.09%)
Sep 12, 2019 38.20 38.20 36.26 36.70 2,616,579 -1.32(-3.46%)
Sep 11, 2019 36.48 38.14 35.96 38.02 3,097,577 +1.61(+4.42%)
Sep 10, 2019 35.16 36.44 34.96 36.41 2,445,813 +1.18(+3.36%)
Sep 09, 2019 33.72 35.31 33.72 35.22 2,680,130 +1.54(+4.57%)
Sep 06, 2019 33.88 34.32 33.32 33.69 1,896,375 -0.20(-0.60%)
Sep 05, 2019 33.92 34.36 33.77 33.89 1,647,877 +0.36(+1.09%)
Sep 04, 2019 33.68 33.77 33.09 33.53 1,615,452 +0.56(+1.70%)
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.