Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 32.02 32.38 31.84 32.09 105,179 +0.04(+0.12%)
Sep 27, 2019 32.43 32.67 31.87 32.05 78,800 -0.11(-0.34%)
Sep 26, 2019 33.10 33.16 32.13 32.16 47,658 -0.99(-2.97%)
Sep 25, 2019 32.49 33.29 32.33 33.15 92,079 +0.76(+2.33%)
Sep 24, 2019 33.58 33.68 32.27 32.39 168,282 -1.20(-3.57%)
Sep 23, 2019 33.09 33.64 33.09 33.59 69,962 +0.09(+0.27%)
Sep 20, 2019 34.46 34.67 33.50 33.50 496,400 -0.96(-2.79%)
Sep 19, 2019 34.80 35.02 34.25 34.46 88,945 -0.31(-0.89%)
Sep 18, 2019 34.94 35.19 34.36 34.77 73,748 -0.24(-0.69%)
Sep 17, 2019 34.95 35.05 34.55 35.01 77,894 -0.19(-0.54%)
Sep 16, 2019 35.22 35.40 34.95 35.20 175,803 -0.30(-0.85%)
Sep 13, 2019 36.05 36.25 35.41 35.50 173,100 -0.54(-1.50%)
Sep 12, 2019 35.57 36.11 35.12 36.04 127,180 +0.24(+0.67%)
Sep 11, 2019 34.80 35.97 34.52 35.80 118,963 +1.01(+2.90%)
Sep 10, 2019 33.93 34.99 33.62 34.79 122,111 +0.78(+2.29%)
Sep 09, 2019 32.81 34.27 32.73 34.01 203,795 +1.39(+4.26%)
Sep 06, 2019 32.92 32.96 32.02 32.62 44,400 -0.41(-1.24%)
Sep 05, 2019 32.35 33.30 32.24 33.03 65,754 +1.08(+3.38%)
Sep 04, 2019 32.18 32.18 31.80 31.95 43,306 +0.10(+0.31%)
Sep 03, 2019 32.13 32.22 31.54 31.85 41,946 -0.56(-1.73%)
Aug 30, 2019 32.43 32.43 32.00 32.41 78,600 +0.18(+0.56%)
Aug 29, 2019 31.62 32.31 31.28 32.23 187,054 +0.59(+1.86%)
Aug 28, 2019 30.96 31.90 30.96 31.64 50,341 +0.40(+1.28%)
Aug 27, 2019 31.64 31.76 30.98 31.24 78,369 -0.55(-1.73%)
Aug 26, 2019 31.61 31.84 31.33 31.79 40,876 +0.47(+1.50%)
Aug 23, 2019 31.94 32.31 31.25 31.32 64,100 -0.79(-2.46%)
Aug 22, 2019 32.29 32.37 32.11 32.11 54,809 -0.07(-0.22%)
Aug 21, 2019 32.24 32.35 32.02 32.18 71,238 +0.02(+0.06%)
Aug 20, 2019 32.32 32.32 32.07 32.16 41,311 -0.28(-0.86%)
Aug 19, 2019 32.50 32.73 32.28 32.44 45,236 +0.36(+1.12%)
Aug 16, 2019 31.75 32.37 31.36 32.08 72,700 +0.51(+1.62%)
Aug 15, 2019 31.53 31.82 31.36 31.57 64,284 +0.09(+0.29%)
Aug 14, 2019 31.76 31.76 31.20 31.48 51,095 -0.94(-2.90%)
Aug 13, 2019 32.00 32.81 32.00 32.42 87,989 +0.41(+1.28%)
Aug 12, 2019 32.22 32.27 31.95 32.01 41,408 -0.57(-1.75%)
Aug 09, 2019 32.39 32.71 32.16 32.58 51,500 +0.00(+0.00%)
Aug 08, 2019 32.03 32.94 32.03 32.58 66,364 +0.82(+2.58%)
Aug 07, 2019 31.52 31.93 31.18 31.76 76,028 -0.27(-0.84%)
Aug 06, 2019 31.85 32.19 31.38 32.03 51,496 +0.23(+0.72%)
Aug 05, 2019 31.78 32.23 31.39 31.80 66,691 -0.60(-1.85%)
Aug 02, 2019 32.39 32.80 31.92 32.40 75,200 -0.15(-0.46%)
Aug 01, 2019 33.48 33.87 32.23 32.55 101,618 -1.01(-3.01%)
Jul 31, 2019 33.67 34.10 33.48 33.56 111,668 -0.22(-0.65%)
Jul 30, 2019 33.76 33.95 33.56 33.78 65,708 -0.36(-1.05%)
Jul 29, 2019 35.03 35.21 33.98 34.14 89,614 -1.15(-3.26%)
Jul 26, 2019 34.99 35.83 34.05 35.29 132,200 +1.52(+4.50%)
Jul 25, 2019 34.05 34.22 33.55 33.77 63,897 -0.28(-0.82%)
Jul 24, 2019 33.85 34.14 33.46 34.05 148,117 +0.59(+1.76%)
Jul 23, 2019 33.31 33.63 33.26 33.46 47,281 +0.24(+0.72%)
Jul 22, 2019 33.42 33.70 33.07 33.22 32,519 -0.29(-0.87%)
Jul 19, 2019 33.36 33.73 33.35 33.51 54,500 +0.01(+0.03%)
Jul 18, 2019 33.18 33.77 33.18 33.50 40,953 +0.24(+0.72%)
Jul 17, 2019 33.31 33.53 33.13 33.26 32,833 -0.20(-0.60%)
Jul 16, 2019 33.28 33.87 33.26 33.46 51,449 +0.07(+0.21%)
Jul 15, 2019 34.10 34.10 33.28 33.39 51,791 -0.72(-2.11%)
Jul 12, 2019 33.51 34.22 33.51 34.11 64,400 +0.60(+1.79%)
Jul 11, 2019 33.25 33.65 33.09 33.51 48,526 +0.41(+1.24%)
Jul 10, 2019 33.49 33.53 33.09 33.10 53,421 -0.31(-0.93%)
Jul 09, 2019 33.01 33.47 33.01 33.41 39,137 +0.20(+0.60%)
Jul 08, 2019 33.36 33.40 33.13 33.21 60,414 -0.31(-0.92%)
Jul 05, 2019 33.21 33.72 33.21 33.52 68,900 +0.33(+0.99%)
Jul 03, 2019 33.14 33.35 33.03 33.19 27,500 +0.07(+0.21%)
Jul 02, 2019 33.31 33.69 32.66 33.12 73,208 -0.23(-0.69%)
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.