Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 31.04 31.53 30.76 31.30 132,739 +0.17(+0.55%)
Nov 27, 2019 31.08 31.60 31.07 31.13 116,351 -0.03(-0.11%)
Nov 26, 2019 31.12 31.58 30.97 31.17 212,312 +0.02(+0.05%)
Nov 25, 2019 31.32 31.50 31.00 31.15 350,051 -0.03(-0.08%)
Nov 22, 2019 31.65 31.65 31.00 31.17 183,540 -0.34(-1.08%)
Nov 21, 2019 31.71 31.88 31.12 31.52 107,969 -0.15(-0.46%)
Nov 20, 2019 32.61 32.74 31.65 31.66 213,401 -1.05(-3.21%)
Nov 19, 2019 33.70 33.81 32.46 32.71 300,578 -0.91(-2.69%)
Nov 18, 2019 34.29 34.49 33.41 33.62 91,605 -0.73(-2.14%)
Nov 15, 2019 35.05 35.16 34.23 34.35 81,703 -0.51(-1.47%)
Nov 14, 2019 34.97 35.25 34.77 34.86 124,637 -0.32(-0.90%)
Nov 13, 2019 34.51 35.24 34.22 35.18 148,165 +0.34(+0.98%)
Nov 12, 2019 34.41 35.20 34.34 34.84 111,498 +0.36(+1.04%)
Nov 11, 2019 34.52 34.68 34.08 34.48 71,744 -0.38(-1.08%)
Nov 08, 2019 35.13 35.13 34.39 34.86 216,315 -0.45(-1.28%)
Nov 07, 2019 35.11 35.50 35.03 35.31 165,615 +0.42(+1.20%)
Nov 06, 2019 35.28 35.31 34.59 34.89 135,425 -0.44(-1.26%)
Nov 05, 2019 35.05 35.45 34.86 35.33 99,186 +0.50(+1.42%)
Nov 04, 2019 34.26 35.02 34.23 34.84 168,439 +0.60(+1.75%)
Nov 01, 2019 32.46 34.33 32.42 34.24 243,471 +1.91(+5.89%)
Oct 31, 2019 32.53 32.57 31.96 32.34 184,208 -0.41(-1.25%)
Oct 30, 2019 32.96 32.96 32.40 32.75 92,910 -0.22(-0.67%)
Oct 29, 2019 33.34 33.40 32.82 32.97 112,376 -0.39(-1.18%)
Oct 28, 2019 33.75 33.89 33.15 33.36 98,047 -0.42(-1.24%)
Oct 25, 2019 33.83 34.10 33.66 33.78 79,362 -0.15(-0.43%)
Oct 24, 2019 33.78 33.94 33.07 33.92 117,423 +0.16(+0.48%)
Oct 23, 2019 33.32 34.10 33.07 33.76 93,886 +0.60(+1.80%)
Oct 22, 2019 33.30 33.37 32.42 33.16 119,892 -0.26(-0.79%)
Oct 21, 2019 33.60 33.81 33.28 33.43 122,466 +0.25(+0.74%)
Oct 18, 2019 32.55 33.72 32.55 33.18 147,016 +0.44(+1.35%)
Oct 17, 2019 32.33 32.89 32.28 32.74 87,941 +0.53(+1.63%)
Oct 16, 2019 32.80 32.98 32.04 32.22 101,535 -0.66(-2.01%)
Oct 15, 2019 32.34 33.08 32.28 32.88 101,294 +0.51(+1.57%)
Oct 14, 2019 32.16 32.45 31.64 32.37 81,204 +0.18(+0.55%)
Oct 11, 2019 32.27 32.79 32.12 32.19 78,338 +0.32(+1.01%)
Oct 10, 2019 32.52 32.81 31.82 31.87 123,092 -0.46(-1.42%)
Oct 09, 2019 32.46 32.50 31.92 32.33 100,375 +0.06(+0.18%)
Oct 08, 2019 32.58 32.59 31.92 32.27 113,160 -0.51(-1.55%)
Oct 07, 2019 32.38 32.93 32.27 32.78 156,037 +0.32(+0.99%)
Oct 04, 2019 32.02 32.58 31.42 32.45 167,749 +0.46(+1.43%)
Oct 03, 2019 31.83 32.29 31.60 31.99 116,697 +0.00(+0.00%)
Oct 02, 2019 32.06 32.06 31.43 31.99 119,985 -0.25(-0.76%)
Oct 01, 2019 33.53 33.82 32.03 32.24 124,280 -1.11(-3.33%)
Sep 30, 2019 33.30 33.75 33.30 33.35 106,199 -0.03(-0.10%)
Sep 27, 2019 33.38 33.86 33.28 33.39 152,199 -0.04(-0.13%)
Sep 26, 2019 33.43 33.58 32.88 33.43 78,230 +0.02(+0.05%)
Sep 25, 2019 33.28 33.50 32.77 33.41 83,449 +0.14(+0.41%)
Sep 24, 2019 33.51 33.60 32.69 33.28 127,296 -0.11(-0.33%)
Sep 23, 2019 32.85 33.39 32.49 33.39 237,058 +0.45(+1.37%)
Sep 20, 2019 33.70 33.91 32.77 32.94 268,470 -0.81(-2.41%)
Sep 19, 2019 34.31 34.50 33.45 33.75 112,877 -0.54(-1.58%)
Sep 18, 2019 34.93 34.93 33.51 34.29 137,799 -0.85(-2.42%)
Sep 17, 2019 35.97 35.98 35.00 35.14 73,913 -0.96(-2.66%)
Sep 16, 2019 36.60 36.89 35.99 36.10 127,117 -0.57(-1.55%)
Sep 13, 2019 36.69 36.90 36.09 36.67 176,702 +0.09(+0.26%)
Sep 12, 2019 37.03 37.03 36.37 36.58 200,272 -0.54(-1.46%)
Sep 11, 2019 35.91 37.16 35.66 37.12 133,099 +1.21(+3.36%)
Sep 10, 2019 35.32 36.34 34.82 35.92 195,551 +0.65(+1.85%)
Sep 09, 2019 35.92 35.99 35.10 35.26 177,849 -0.44(-1.24%)
Sep 06, 2019 36.05 36.16 35.35 35.70 118,744 -0.25(-0.71%)
Sep 05, 2019 36.02 36.44 35.59 35.96 84,280 +0.52(+1.46%)
Sep 04, 2019 35.39 35.58 34.82 35.44 62,710 +0.35(+0.99%)
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.