Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 32.37 32.83 31.80 32.70 851,316 +0.38(+1.18%)
Sep 27, 2019 31.98 32.52 31.72 32.32 617,500 +0.29(+0.91%)
Sep 26, 2019 31.88 32.60 31.55 32.03 674,652 +0.51(+1.62%)
Sep 25, 2019 30.93 31.80 30.90 31.52 1,116,885 +0.43(+1.38%)
Sep 24, 2019 31.85 31.90 30.83 31.09 1,333,225 -0.81(-2.54%)
Sep 23, 2019 32.34 32.64 31.75 31.90 703,810 -0.60(-1.85%)
Sep 20, 2019 32.28 33.37 31.86 32.50 3,985,200 +0.18(+0.56%)
Sep 19, 2019 31.93 32.60 31.93 32.32 978,902 +0.28(+0.87%)
Sep 18, 2019 31.47 32.35 31.47 32.04 784,437 +0.39(+1.23%)
Sep 17, 2019 31.70 32.44 31.30 31.65 819,944 -0.05(-0.16%)
Sep 16, 2019 31.61 32.49 31.49 31.70 1,238,420 +0.65(+2.09%)
Sep 13, 2019 29.99 31.26 29.99 31.05 1,148,500 +1.25(+4.19%)
Sep 12, 2019 30.11 30.25 29.51 29.80 407,383 -0.46(-1.52%)
Sep 11, 2019 30.02 30.41 29.65 30.26 475,538 +0.22(+0.73%)
Sep 10, 2019 29.10 30.26 29.05 30.04 1,406,171 +1.06(+3.66%)
Sep 09, 2019 28.78 29.67 28.65 28.98 900,081 +0.51(+1.79%)
Sep 06, 2019 29.39 29.59 28.44 28.47 595,800 -1.09(-3.69%)
Sep 05, 2019 30.00 30.27 29.55 29.56 759,158 -0.14(-0.47%)
Sep 04, 2019 29.84 30.24 29.66 29.70 479,533 +0.11(+0.37%)
Sep 03, 2019 30.11 30.29 29.00 29.59 1,032,068 -0.68(-2.25%)
Aug 30, 2019 30.60 30.82 30.25 30.27 738,900 -0.23(-0.75%)
Aug 29, 2019 29.92 30.71 29.82 30.50 1,175,575 +0.78(+2.62%)
Aug 28, 2019 29.35 29.95 29.15 29.72 595,306 +0.60(+2.06%)
Aug 27, 2019 29.75 29.95 29.11 29.12 463,358 -0.49(-1.65%)
Aug 26, 2019 29.99 30.19 29.48 29.61 831,216 -0.19(-0.64%)
Aug 23, 2019 30.97 31.26 29.80 29.80 625,700 -1.22(-3.93%)
Aug 22, 2019 31.74 31.96 31.02 31.02 725,821 -0.59(-1.87%)
Aug 21, 2019 32.14 32.25 31.39 31.61 1,158,167 -0.32(-1.00%)
Aug 20, 2019 31.93 32.22 31.79 31.93 808,470 +0.11(+0.35%)
Aug 19, 2019 32.05 32.33 31.80 31.82 1,126,350 -0.01(-0.03%)
Aug 16, 2019 31.46 32.13 31.35 31.83 710,300 +0.59(+1.89%)
Aug 15, 2019 31.04 31.60 30.61 31.24 804,689 +0.33(+1.07%)
Aug 14, 2019 31.25 31.40 30.31 30.91 900,330 -0.65(-2.06%)
Aug 13, 2019 31.43 32.17 31.00 31.56 759,040 -0.12(-0.38%)
Aug 12, 2019 33.24 33.26 31.56 31.68 441,766 -1.59(-4.78%)
Aug 09, 2019 33.94 34.16 33.15 33.27 324,600 -0.72(-2.12%)
Aug 08, 2019 32.95 34.00 32.74 33.99 596,216 +1.16(+3.53%)
Aug 07, 2019 33.37 33.50 32.11 32.83 1,005,701 -0.87(-2.58%)
Aug 06, 2019 35.35 35.71 33.43 33.70 571,670 -1.26(-3.60%)
Aug 05, 2019 36.08 36.30 34.46 34.96 779,460 -1.64(-4.48%)
Aug 02, 2019 37.20 37.50 36.40 36.60 622,000 -0.60(-1.61%)
Aug 01, 2019 36.99 37.35 36.05 37.20 1,080,013 -1.31(-3.40%)
Jul 31, 2019 39.64 40.06 38.11 38.51 1,025,343 -1.13(-2.85%)
Jul 30, 2019 40.67 41.54 39.25 39.64 1,056,427 -1.27(-3.10%)
Jul 29, 2019 40.94 41.22 40.16 40.91 1,752,113 +0.16(+0.39%)
Jul 26, 2019 41.54 41.55 40.67 40.75 472,900 -0.79(-1.90%)
Jul 25, 2019 41.09 41.61 40.61 41.54 552,239 +0.45(+1.10%)
Jul 24, 2019 41.02 41.36 40.63 41.09 363,408 -0.09(-0.22%)
Jul 23, 2019 41.34 41.79 40.89 41.18 453,059 -0.11(-0.27%)
Jul 22, 2019 40.98 41.54 40.98 41.29 675,623 +0.35(+0.85%)
Jul 19, 2019 40.56 41.06 40.10 40.94 609,300 +0.55(+1.36%)
Jul 18, 2019 41.43 41.50 40.34 40.39 821,929 -1.24(-2.98%)
Jul 17, 2019 42.23 42.26 41.53 41.63 559,806 -0.70(-1.65%)
Jul 16, 2019 42.46 42.49 41.96 42.33 969,136 -0.11(-0.26%)
Jul 15, 2019 42.88 43.25 42.38 42.44 330,325 -0.44(-1.03%)
Jul 12, 2019 43.36 43.39 42.70 42.88 456,200 -0.47(-1.08%)
Jul 11, 2019 43.67 43.92 43.27 43.35 385,321 -0.17(-0.39%)
Jul 10, 2019 43.18 43.57 42.88 43.52 881,994 +0.55(+1.28%)
Jul 09, 2019 43.25 43.47 42.52 42.97 348,281 -0.45(-1.04%)
Jul 08, 2019 43.74 43.85 43.42 43.42 446,863 -0.43(-0.98%)
Jul 05, 2019 43.76 43.96 43.31 43.85 376,200 -0.11(-0.25%)
Jul 03, 2019 43.36 44.11 43.29 43.96 208,700 +0.80(+1.85%)
Jul 02, 2019 43.94 43.94 43.07 43.16 314,624 -0.84(-1.91%)
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.