Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.57 32.94 32.36 32.44 415,163 -0.27(-0.83%)
Nov 27, 2019 32.98 33.17 32.63 32.71 769,677 -0.21(-0.63%)
Nov 26, 2019 32.36 32.94 32.36 32.92 838,123 +0.41(+1.27%)
Nov 25, 2019 32.15 32.74 32.03 32.51 874,522 +0.57(+1.79%)
Nov 22, 2019 32.39 32.59 31.88 31.94 1,029,647 -0.30(-0.93%)
Nov 21, 2019 32.86 32.99 32.18 32.24 989,319 -0.56(-1.72%)
Nov 20, 2019 32.70 33.32 32.55 32.80 984,384 +0.06(+0.17%)
Nov 19, 2019 32.78 33.10 32.61 32.74 1,387,970 +0.14(+0.43%)
Nov 18, 2019 32.15 32.80 32.04 32.60 1,231,379 +0.44(+1.37%)
Nov 15, 2019 32.46 32.57 32.09 32.16 853,776 -0.28(-0.87%)
Nov 14, 2019 32.12 32.64 32.07 32.44 837,409 +0.21(+0.64%)
Nov 13, 2019 31.63 32.35 31.53 32.24 1,400,918 +0.50(+1.57%)
Nov 12, 2019 31.63 32.10 31.11 31.74 1,979,594 +0.34(+1.07%)
Nov 11, 2019 30.59 31.51 30.58 31.40 1,738,403 +0.89(+2.91%)
Nov 08, 2019 30.55 31.02 30.33 30.51 1,442,776 +0.07(+0.22%)
Nov 07, 2019 32.00 32.04 30.19 30.45 3,039,568 -1.53(-4.77%)
Nov 06, 2019 31.53 32.05 31.10 31.97 2,144,169 +0.55(+1.76%)
Nov 05, 2019 32.24 32.47 31.24 31.42 2,722,966 -0.82(-2.55%)
Nov 04, 2019 33.69 33.79 31.94 32.24 3,446,247 -1.74(-5.12%)
Nov 01, 2019 33.63 34.06 33.43 33.98 1,735,392 +0.59(+1.77%)
Oct 31, 2019 33.57 33.66 33.10 33.40 1,302,571 -0.22(-0.67%)
Oct 30, 2019 33.10 33.62 32.33 33.62 2,371,680 +0.48(+1.44%)
Oct 29, 2019 33.13 33.74 32.97 33.14 1,789,923 -0.06(-0.17%)
Oct 28, 2019 34.18 34.45 33.19 33.20 2,469,876 -1.03(-3.01%)
Oct 25, 2019 34.43 34.99 34.22 34.23 2,308,549 -0.21(-0.60%)
Oct 24, 2019 33.78 34.47 33.57 34.43 1,418,889 +0.68(+2.02%)
Oct 23, 2019 33.96 34.04 33.34 33.75 2,005,867 -0.22(-0.66%)
Oct 22, 2019 34.16 34.23 33.54 33.98 1,369,892 +0.07(+0.19%)
Oct 21, 2019 34.39 34.56 33.83 33.91 1,729,706 -0.22(-0.66%)
Oct 18, 2019 33.75 34.27 33.66 34.13 1,683,345 +0.32(+0.94%)
Oct 17, 2019 33.51 34.19 33.51 33.82 2,786,638 +0.42(+1.26%)
Oct 16, 2019 32.56 33.42 32.46 33.40 2,214,351 +0.88(+2.71%)
Oct 15, 2019 32.06 32.54 32.02 32.52 2,349,145 +0.65(+2.03%)
Oct 14, 2019 31.70 32.08 31.60 31.87 1,648,253 +0.13(+0.41%)
Oct 11, 2019 32.31 32.44 31.67 31.74 1,866,097 -0.14(-0.44%)
Oct 10, 2019 31.82 32.03 31.47 31.88 2,706,603 +0.10(+0.32%)
Oct 09, 2019 31.97 32.28 31.77 31.78 2,193,490 +0.07(+0.21%)
Oct 08, 2019 31.37 32.09 31.31 31.71 1,600,202 +0.07(+0.21%)
Oct 07, 2019 31.36 31.82 31.35 31.65 1,387,898 +0.08(+0.27%)
Oct 04, 2019 31.14 31.76 30.99 31.56 2,540,461 +0.59(+1.90%)
Oct 03, 2019 31.29 31.51 30.60 30.97 2,406,754 -0.37(-1.16%)
Oct 02, 2019 31.70 31.84 30.91 31.34 2,285,914 -0.27(-0.86%)
Oct 01, 2019 31.80 32.02 31.18 31.61 3,074,746 -0.21(-0.65%)
Sep 30, 2019 30.55 32.11 30.55 31.81 5,292,785 +1.38(+4.52%)
Sep 27, 2019 30.77 30.98 30.43 30.44 2,678,754 -0.19(-0.61%)
Sep 26, 2019 30.88 30.96 29.69 30.63 5,875,943 +0.33(+1.08%)
Sep 25, 2019 30.00 30.39 29.44 30.30 6,233,208 +0.88(+2.99%)
Sep 24, 2019 29.77 29.99 29.36 29.42 2,132,637 -0.17(-0.57%)
Sep 23, 2019 29.35 29.82 29.35 29.59 1,606,972 +0.14(+0.48%)
Sep 20, 2019 29.21 29.57 29.03 29.45 1,932,785 +0.23(+0.80%)
Sep 19, 2019 29.46 29.53 29.15 29.21 1,731,375 -0.16(-0.54%)
Sep 18, 2019 29.10 29.43 28.85 29.37 2,555,164 +0.14(+0.48%)
Sep 17, 2019 28.33 29.34 28.33 29.23 2,292,956 +0.84(+2.97%)
Sep 16, 2019 28.27 28.59 28.06 28.39 1,546,400 +0.11(+0.40%)
Sep 13, 2019 28.87 28.89 27.93 28.28 1,909,594 -0.12(-0.43%)
Sep 12, 2019 27.97 28.66 27.81 28.40 1,979,256 +0.70(+2.53%)
Sep 11, 2019 27.28 27.74 27.13 27.70 1,560,996 +0.68(+2.53%)
Sep 10, 2019 27.20 27.31 26.62 27.01 1,562,115 -0.23(-0.86%)
Sep 09, 2019 27.02 27.51 26.85 27.25 1,336,360 +0.16(+0.59%)
Sep 06, 2019 26.90 27.34 26.90 27.09 1,177,839 +0.28(+1.05%)
Sep 05, 2019 27.14 27.22 26.43 26.81 1,813,180 -0.04(-0.14%)
Sep 04, 2019 26.28 27.09 26.08 26.85 1,380,078 +0.80(+3.09%)
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.