Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 32.82 32.86 32.24 32.62 182,597 -0.41(-1.25%)
Oct 30, 2019 33.25 33.25 32.68 33.03 92,097 -0.22(-0.67%)
Oct 29, 2019 33.63 33.70 33.11 33.26 111,393 -0.40(-1.18%)
Oct 28, 2019 34.05 34.19 33.44 33.66 97,190 -0.42(-1.24%)
Oct 25, 2019 34.13 34.40 33.96 34.08 78,668 -0.15(-0.43%)
Oct 24, 2019 34.08 34.24 33.36 34.22 116,396 +0.16(+0.48%)
Oct 23, 2019 33.61 34.40 33.36 34.06 93,065 +0.60(+1.80%)
Oct 22, 2019 33.59 33.66 32.71 33.46 118,843 -0.27(-0.79%)
Oct 21, 2019 33.90 34.11 33.58 33.72 121,395 +0.25(+0.74%)
Oct 18, 2019 32.83 34.02 32.83 33.48 145,730 +0.45(+1.35%)
Oct 17, 2019 32.62 33.18 32.57 33.03 87,172 +0.53(+1.63%)
Oct 16, 2019 33.09 33.27 32.32 32.50 100,647 -0.67(-2.01%)
Oct 15, 2019 32.63 33.37 32.57 33.17 100,408 +0.51(+1.57%)
Oct 14, 2019 32.44 32.74 31.92 32.65 80,494 +0.18(+0.55%)
Oct 11, 2019 32.56 33.08 32.41 32.47 77,653 +0.33(+1.01%)
Oct 10, 2019 32.81 33.10 32.10 32.15 122,015 -0.46(-1.42%)
Oct 09, 2019 32.75 32.79 32.20 32.61 99,497 +0.06(+0.18%)
Oct 08, 2019 32.87 32.88 32.20 32.55 112,170 -0.51(-1.55%)
Oct 07, 2019 32.66 33.22 32.56 33.06 154,673 +0.33(+0.99%)
Oct 04, 2019 32.30 32.87 31.69 32.74 166,282 +0.46(+1.43%)
Oct 03, 2019 32.11 32.58 31.87 32.28 115,677 +0.00(+0.00%)
Oct 02, 2019 32.35 32.35 31.71 32.28 118,936 -0.25(-0.76%)
Oct 01, 2019 33.83 34.12 32.31 32.53 123,193 -1.12(-3.33%)
Sep 30, 2019 33.60 34.05 33.60 33.65 105,270 -0.03(-0.10%)
Sep 27, 2019 33.67 34.16 33.58 33.68 150,868 -0.04(-0.13%)
Sep 26, 2019 33.72 33.88 33.17 33.72 77,546 +0.02(+0.05%)
Sep 25, 2019 33.57 33.79 33.06 33.71 82,719 +0.14(+0.41%)
Sep 24, 2019 33.81 33.90 32.98 33.57 126,183 -0.11(-0.33%)
Sep 23, 2019 33.14 33.68 32.78 33.68 234,985 +0.45(+1.37%)
Sep 20, 2019 34.00 34.21 33.06 33.23 266,122 -0.82(-2.41%)
Sep 19, 2019 34.61 34.80 33.75 34.05 111,890 -0.55(-1.58%)
Sep 18, 2019 35.24 35.24 33.80 34.60 136,594 -0.86(-2.42%)
Sep 17, 2019 36.28 36.30 35.31 35.45 73,267 -0.97(-2.66%)
Sep 16, 2019 36.93 37.22 36.31 36.42 126,005 -0.57(-1.55%)
Sep 13, 2019 37.01 37.23 36.41 37.00 175,157 +0.09(+0.26%)
Sep 12, 2019 37.35 37.35 36.69 36.90 198,520 -0.55(-1.46%)
Sep 11, 2019 36.22 37.49 35.98 37.45 131,935 +1.22(+3.36%)
Sep 10, 2019 35.63 36.66 35.13 36.23 193,841 +0.66(+1.85%)
Sep 09, 2019 36.23 36.31 35.41 35.57 176,294 -0.45(-1.24%)
Sep 06, 2019 36.37 36.48 35.66 36.02 117,705 -0.26(-0.71%)
Sep 05, 2019 36.34 36.76 35.91 36.28 83,542 +0.52(+1.46%)
Sep 04, 2019 35.70 35.89 35.13 35.75 62,162 +0.35(+0.99%)
Sep 03, 2019 35.14 35.67 35.09 35.40 107,478 +0.03(+0.07%)
Aug 30, 2019 33.96 36.19 33.96 35.38 115,603 +1.58(+4.66%)
Aug 29, 2019 33.96 34.22 33.74 33.80 75,409 +0.18(+0.54%)
Aug 28, 2019 33.06 33.66 33.06 33.62 44,781 +0.50(+1.50%)
Aug 27, 2019 34.14 34.25 32.83 33.12 78,257 -0.87(-2.57%)
Aug 26, 2019 33.30 34.16 33.14 34.00 167,755 +0.94(+2.85%)
Aug 23, 2019 33.52 33.70 32.81 33.06 106,028 -0.55(-1.63%)
Aug 22, 2019 33.69 34.01 33.33 33.60 119,932 +0.00(+0.00%)
Aug 21, 2019 33.66 33.72 33.22 33.60 88,288 +0.17(+0.51%)
Aug 20, 2019 33.57 33.57 33.18 33.43 47,859 -0.22(-0.66%)
Aug 19, 2019 34.34 34.61 33.57 33.66 152,369 -0.42(-1.23%)
Aug 16, 2019 33.78 34.56 33.78 34.08 143,395 +0.39(+1.17%)
Aug 15, 2019 33.73 33.99 33.41 33.68 105,538 +0.15(+0.43%)
Aug 14, 2019 33.50 33.73 33.26 33.54 115,952 -0.05(-0.15%)
Aug 13, 2019 33.31 34.12 33.21 33.59 51,621 +0.14(+0.41%)
Aug 12, 2019 33.52 34.02 33.27 33.45 53,536 -0.27(-0.81%)
Aug 09, 2019 33.66 34.04 33.27 33.72 92,483 -0.02(-0.05%)
Aug 08, 2019 32.80 34.11 32.59 33.74 174,826 +1.16(+3.55%)
Aug 07, 2019 32.30 32.90 32.04 32.59 76,332 +0.01(+0.03%)
Aug 06, 2019 32.90 33.38 32.11 32.58 74,678 -0.27(-0.83%)
Aug 05, 2019 33.19 33.26 32.54 32.85 117,753 -0.73(-2.17%)
Aug 02, 2019 34.63 34.63 33.30 33.58 292,512 -1.21(-3.47%)
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.