Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 35.21 35.47 34.59 34.79 68,265 -0.45(-1.29%)
Jul 31, 2019 35.50 35.95 35.12 35.24 146,012 -0.20(-0.56%)
Jul 30, 2019 35.33 35.57 35.15 35.44 228,184 +0.07(+0.19%)
Jul 29, 2019 35.35 35.60 35.20 35.37 73,627 -0.03(-0.10%)
Jul 26, 2019 35.33 35.50 34.83 35.40 85,359 +0.15(+0.41%)
Jul 25, 2019 36.12 36.28 35.15 35.26 231,251 -0.75(-2.09%)
Jul 24, 2019 34.86 36.33 34.76 36.01 110,009 +0.95(+2.71%)
Jul 23, 2019 34.89 35.26 34.31 35.06 121,085 +0.27(+0.76%)
Jul 22, 2019 34.91 34.93 34.25 34.79 169,443 +0.00(+0.00%)
Jul 19, 2019 34.73 35.32 34.73 34.79 132,998 -0.03(-0.10%)
Jul 18, 2019 34.62 35.04 34.39 34.83 111,039 +0.10(+0.29%)
Jul 17, 2019 34.46 34.88 34.43 34.73 119,027 +0.13(+0.37%)
Jul 16, 2019 35.27 35.55 34.52 34.60 131,696 -0.67(-1.91%)
Jul 15, 2019 35.07 35.28 34.71 35.27 90,611 +0.26(+0.75%)
Jul 12, 2019 34.68 35.42 34.61 35.01 146,627 +0.19(+0.54%)
Jul 11, 2019 34.66 37.44 34.34 34.82 126,616 +0.46(+1.34%)
Jul 10, 2019 34.03 34.40 33.68 34.36 132,499 +0.45(+1.33%)
Jul 09, 2019 34.39 34.55 33.54 33.91 81,438 -0.59(-1.70%)
Jul 08, 2019 35.05 35.48 34.48 34.50 127,394 -0.57(-1.63%)
Jul 05, 2019 34.28 35.15 34.15 35.07 282,680 +0.71(+2.06%)
Jul 03, 2019 34.84 34.84 34.26 34.36 50,168 -0.46(-1.32%)
Jul 02, 2019 34.97 35.01 34.40 34.82 174,030 -0.14(-0.41%)
Jul 01, 2019 34.78 35.41 34.76 34.96 261,469 +0.44(+1.28%)
Jun 28, 2019 33.25 34.75 33.25 34.52 814,323 +1.25(+3.76%)
Jun 27, 2019 32.69 33.28 32.69 33.27 80,137 +0.59(+1.80%)
Jun 26, 2019 32.97 33.11 32.60 32.68 113,575 -0.25(-0.75%)
Jun 25, 2019 33.62 33.65 32.90 32.93 139,099 -0.73(-2.17%)
Jun 24, 2019 34.14 34.45 33.34 33.66 172,664 -0.46(-1.35%)
Jun 21, 2019 34.40 34.57 34.00 34.12 190,803 -0.48(-1.38%)
Jun 20, 2019 35.27 35.36 34.55 34.60 131,883 -0.41(-1.17%)
Jun 19, 2019 35.34 35.43 34.72 35.01 54,456 -0.43(-1.22%)
Jun 18, 2019 35.34 35.92 35.19 35.44 119,533 +0.28(+0.80%)
Jun 17, 2019 34.95 35.42 34.91 35.16 102,766 +0.12(+0.34%)
Jun 14, 2019 35.99 36.12 35.01 35.04 116,315 -1.02(-2.83%)
Jun 13, 2019 35.82 36.53 35.82 36.06 128,960 +0.31(+0.86%)
Jun 12, 2019 35.11 36.04 34.90 35.76 208,126 +0.60(+1.69%)
Jun 11, 2019 35.75 36.32 34.50 35.16 420,927 -2.14(-5.75%)
Jun 10, 2019 38.39 38.49 36.86 37.31 115,695 -1.08(-2.82%)
Jun 07, 2019 38.22 38.57 38.08 38.39 91,994 +0.42(+1.10%)
Jun 06, 2019 39.19 39.19 37.48 37.97 144,009 -1.23(-3.15%)
Jun 05, 2019 39.48 39.61 38.58 39.20 92,374 -0.27(-0.69%)
Jun 04, 2019 39.86 40.04 39.35 39.48 68,685 +0.01(+0.02%)
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.