Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 34.83 35.36 34.78 35.09 108,427 +0.03(+0.07%)
Aug 30, 2019 33.66 35.87 33.66 35.07 116,623 +1.56(+4.66%)
Aug 29, 2019 33.66 33.92 33.45 33.51 76,075 +0.18(+0.53%)
Aug 28, 2019 32.77 33.37 32.77 33.33 45,176 +0.49(+1.50%)
Aug 27, 2019 33.84 33.95 32.55 32.83 78,948 -0.87(-2.57%)
Aug 26, 2019 33.00 33.86 32.85 33.70 169,235 +0.93(+2.85%)
Aug 23, 2019 33.23 33.40 32.52 32.77 106,963 -0.54(-1.63%)
Aug 22, 2019 33.40 33.71 33.04 33.31 120,990 +0.00(+0.00%)
Aug 21, 2019 33.37 33.42 32.93 33.31 89,067 +0.17(+0.51%)
Aug 20, 2019 33.28 33.28 32.89 33.14 48,282 -0.22(-0.66%)
Aug 19, 2019 34.04 34.30 33.28 33.36 153,713 -0.42(-1.23%)
Aug 16, 2019 33.49 34.26 33.49 33.78 144,660 +0.39(+1.17%)
Aug 15, 2019 33.44 33.69 33.12 33.39 106,469 +0.14(+0.43%)
Aug 14, 2019 33.21 33.44 32.97 33.24 116,975 -0.05(-0.15%)
Aug 13, 2019 33.02 33.82 32.92 33.29 52,076 +0.14(+0.41%)
Aug 12, 2019 33.23 33.72 32.98 33.16 54,008 -0.27(-0.81%)
Aug 09, 2019 33.37 33.74 32.98 33.43 93,298 -0.02(-0.05%)
Aug 08, 2019 32.51 33.81 32.30 33.45 176,369 +1.15(+3.55%)
Aug 07, 2019 32.02 32.61 31.76 32.30 77,005 +0.01(+0.03%)
Aug 06, 2019 32.61 33.09 31.82 32.29 75,337 -0.27(-0.83%)
Aug 05, 2019 32.90 32.97 32.26 32.56 118,792 -0.72(-2.17%)
Aug 02, 2019 34.33 34.33 33.01 33.28 295,093 -1.20(-3.47%)
Aug 01, 2019 34.91 35.16 34.29 34.48 68,868 -0.45(-1.29%)
Jul 31, 2019 35.19 35.64 34.81 34.93 147,300 -0.20(-0.56%)
Jul 30, 2019 35.02 35.26 34.85 35.13 230,197 +0.07(+0.19%)
Jul 29, 2019 35.04 35.29 34.89 35.06 74,277 -0.03(-0.10%)
Jul 26, 2019 35.02 35.19 34.52 35.09 86,113 +0.14(+0.41%)
Jul 25, 2019 35.81 35.96 34.85 34.95 233,292 -0.75(-2.09%)
Jul 24, 2019 34.56 36.01 34.46 35.70 110,979 +0.94(+2.71%)
Jul 23, 2019 34.58 34.95 34.01 34.75 122,153 +0.26(+0.76%)
Jul 22, 2019 34.61 34.63 33.96 34.49 170,938 +0.00(+0.00%)
Jul 19, 2019 34.43 35.01 34.43 34.49 134,172 -0.03(-0.10%)
Jul 18, 2019 34.32 34.73 34.09 34.52 112,019 +0.10(+0.29%)
Jul 17, 2019 34.16 34.57 34.13 34.42 120,078 +0.13(+0.37%)
Jul 16, 2019 34.96 35.24 34.22 34.30 132,858 -0.67(-1.91%)
Jul 15, 2019 34.76 34.97 34.41 34.96 91,411 +0.26(+0.75%)
Jul 12, 2019 34.37 35.11 34.30 34.70 147,921 +0.19(+0.54%)
Jul 11, 2019 34.36 37.11 34.04 34.52 127,733 +0.46(+1.34%)
Jul 10, 2019 33.73 34.10 33.39 34.06 133,668 +0.45(+1.33%)
Jul 09, 2019 34.09 34.25 33.25 33.61 82,156 -0.58(-1.70%)
Jul 08, 2019 34.74 35.17 34.18 34.19 128,518 -0.57(-1.63%)
Jul 05, 2019 33.98 34.84 33.85 34.76 285,174 +0.70(+2.06%)
Jul 03, 2019 34.53 34.53 33.96 34.06 50,610 -0.46(-1.32%)
Jul 02, 2019 34.67 34.70 34.10 34.52 175,566 -0.14(-0.41%)
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.