Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 33.38 33.38 32.84 33.00 221,777 -0.19(-0.57%)
Sep 27, 2019 33.08 33.57 32.87 33.19 213,100 +0.38(+1.16%)
Sep 26, 2019 33.16 33.29 32.77 32.81 197,631 -0.55(-1.65%)
Sep 25, 2019 32.56 33.45 32.56 33.36 259,478 +0.99(+3.06%)
Sep 24, 2019 32.61 32.85 32.10 32.37 323,706 -0.32(-0.98%)
Sep 23, 2019 32.48 32.94 32.29 32.69 227,577 -0.11(-0.34%)
Sep 20, 2019 32.53 33.18 32.44 32.80 621,700 +0.28(+0.86%)
Sep 19, 2019 32.79 33.24 32.46 32.52 242,601 -0.30(-0.91%)
Sep 18, 2019 32.57 33.05 32.41 32.82 272,316 -0.03(-0.09%)
Sep 17, 2019 32.92 33.02 32.44 32.85 209,097 -0.18(-0.54%)
Sep 16, 2019 32.83 33.38 32.83 33.03 239,555 -0.22(-0.66%)
Sep 13, 2019 33.48 33.80 33.15 33.25 376,400 +0.31(+0.94%)
Sep 12, 2019 32.89 33.16 32.49 32.94 307,605 -0.26(-0.78%)
Sep 11, 2019 33.17 33.34 32.36 33.20 598,771 +0.22(+0.67%)
Sep 10, 2019 32.29 33.12 32.14 32.98 289,031 +0.85(+2.65%)
Sep 09, 2019 30.80 32.20 30.78 32.13 378,594 +1.56(+5.10%)
Sep 06, 2019 30.46 30.70 30.22 30.57 226,000 +0.06(+0.20%)
Sep 05, 2019 30.08 30.89 30.08 30.51 311,340 +1.04(+3.53%)
Sep 04, 2019 29.74 29.76 29.24 29.47 210,601 +0.25(+0.86%)
Sep 03, 2019 29.52 29.52 28.81 29.22 177,629 -0.61(-2.04%)
Aug 30, 2019 30.04 30.15 29.67 29.83 196,600 +0.04(+0.13%)
Aug 29, 2019 29.46 29.91 29.41 29.79 162,178 +0.71(+2.44%)
Aug 28, 2019 28.30 29.30 28.19 29.08 186,914 +0.59(+2.07%)
Aug 27, 2019 28.99 29.12 28.06 28.49 382,991 -0.14(-0.49%)
Aug 26, 2019 28.93 28.93 28.49 28.63 257,226 -0.07(-0.24%)
Aug 23, 2019 29.92 30.30 28.57 28.70 474,800 -1.40(-4.65%)
Aug 22, 2019 30.31 30.41 29.92 30.10 282,028 +0.04(+0.13%)
Aug 21, 2019 30.37 30.37 29.92 30.06 314,386 +0.04(+0.13%)
Aug 20, 2019 30.28 30.50 29.93 30.02 346,844 -0.55(-1.80%)
Aug 19, 2019 30.99 31.03 30.54 30.57 234,491 +0.17(+0.56%)
Aug 16, 2019 29.84 30.66 29.84 30.40 384,800 +0.80(+2.70%)
Aug 15, 2019 29.67 30.01 29.51 29.60 423,874 +0.03(+0.10%)
Aug 14, 2019 29.67 30.08 29.33 29.57 304,271 -0.96(-3.14%)
Aug 13, 2019 29.80 31.04 29.80 30.53 340,063 +0.65(+2.18%)
Aug 12, 2019 29.98 30.12 29.77 29.88 202,740 -0.53(-1.74%)
Aug 09, 2019 30.21 30.52 29.83 30.41 519,600 +0.04(+0.13%)
Aug 08, 2019 30.24 30.59 30.05 30.37 468,071 +0.16(+0.53%)
Aug 07, 2019 29.90 30.42 29.50 30.21 436,690 -0.32(-1.05%)
Aug 06, 2019 30.68 30.90 29.98 30.53 464,978 +0.05(+0.16%)
Aug 05, 2019 30.77 30.86 29.99 30.48 413,073 -1.10(-3.48%)
Aug 02, 2019 31.87 31.96 31.09 31.58 435,200 -0.42(-1.31%)
Aug 01, 2019 33.73 33.99 31.89 32.00 492,009 -1.82(-5.38%)
Jul 31, 2019 34.15 34.31 33.70 33.82 597,327 -0.33(-0.97%)
Jul 30, 2019 33.77 34.19 33.76 34.15 440,682 +0.12(+0.35%)
Jul 29, 2019 33.85 34.64 33.82 34.03 480,632 +0.10(+0.29%)
Jul 26, 2019 33.55 34.06 33.38 33.93 573,800 +0.48(+1.43%)
Jul 25, 2019 33.41 33.94 33.19 33.45 365,310 -0.30(-0.89%)
Jul 24, 2019 32.92 33.97 32.81 33.75 478,028 +0.86(+2.61%)
Jul 23, 2019 32.72 32.95 32.45 32.89 312,715 +0.31(+0.95%)
Jul 22, 2019 32.74 32.92 32.16 32.58 171,444 -0.22(-0.67%)
Jul 19, 2019 32.63 33.10 32.63 32.80 405,800 +0.05(+0.15%)
Jul 18, 2019 32.83 33.18 32.70 32.75 484,804 -0.22(-0.67%)
Jul 17, 2019 33.35 33.35 31.70 32.97 1,600,800 -2.04(-5.83%)
Jul 16, 2019 34.91 35.20 34.67 35.01 198,620 +0.10(+0.29%)
Jul 15, 2019 35.94 35.94 34.85 34.91 168,423 -1.00(-2.78%)
Jul 12, 2019 35.40 36.02 35.40 35.91 185,300 +0.56(+1.58%)
Jul 11, 2019 35.42 35.42 34.73 35.35 199,817 +0.16(+0.45%)
Jul 10, 2019 35.55 35.68 35.03 35.19 186,518 -0.29(-0.82%)
Jul 09, 2019 35.27 35.57 35.05 35.48 175,261 +0.07(+0.20%)
Jul 08, 2019 35.93 36.16 35.20 35.41 311,223 -0.75(-2.07%)
Jul 05, 2019 35.88 36.31 35.81 36.16 139,400 +0.58(+1.63%)
Jul 03, 2019 35.39 35.70 35.24 35.58 103,200 +0.30(+0.85%)
Jul 02, 2019 35.56 35.61 35.03 35.28 217,172 -0.45(-1.26%)
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.