Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 28.73 30.56 28.73 30.52 412,913 +1.70(+5.90%)
Oct 30, 2019 28.92 29.04 28.66 28.82 174,122 -0.18(-0.62%)
Oct 29, 2019 29.27 29.67 28.96 29.00 252,949 -0.34(-1.16%)
Oct 28, 2019 28.38 29.42 28.38 29.34 251,632 +1.03(+3.64%)
Oct 25, 2019 28.42 28.75 28.19 28.31 182,200 -0.29(-1.01%)
Oct 24, 2019 29.23 29.23 28.56 28.60 130,569 -0.64(-2.19%)
Oct 23, 2019 28.97 29.26 28.52 29.24 186,921 +0.42(+1.46%)
Oct 22, 2019 28.32 29.01 28.25 28.82 295,932 +0.54(+1.91%)
Oct 21, 2019 29.11 29.44 28.22 28.28 320,990 -0.57(-1.98%)
Oct 18, 2019 28.70 29.45 28.59 28.85 307,700 -0.04(-0.14%)
Oct 17, 2019 28.28 29.22 28.28 28.89 278,191 +0.57(+2.01%)
Oct 16, 2019 28.38 28.95 28.06 28.32 169,172 -0.16(-0.56%)
Oct 15, 2019 28.63 28.73 28.16 28.48 210,754 -0.19(-0.65%)
Oct 14, 2019 28.72 29.06 28.46 28.67 188,581 -0.18(-0.64%)
Oct 11, 2019 28.79 29.72 28.54 28.85 211,300 +0.42(+1.48%)
Oct 10, 2019 28.92 28.96 28.22 28.43 206,964 -0.49(-1.69%)
Oct 09, 2019 28.78 29.47 28.58 28.92 242,466 +0.40(+1.40%)
Oct 08, 2019 28.38 29.00 28.20 28.52 328,531 -0.16(-0.56%)
Oct 07, 2019 28.96 29.27 28.62 28.68 240,931 -0.38(-1.31%)
Oct 04, 2019 28.57 29.15 27.41 29.06 420,200 +0.46(+1.61%)
Oct 03, 2019 30.43 30.45 28.46 28.60 430,554 -1.96(-6.41%)
Oct 02, 2019 31.17 31.17 30.36 30.56 310,864 -0.91(-2.89%)
Oct 01, 2019 31.82 32.33 31.27 31.47 275,030 -0.65(-2.01%)
Sep 30, 2019 30.98 32.54 30.98 32.12 462,925 +1.18(+3.80%)
Sep 27, 2019 31.13 31.40 30.80 30.94 319,400 -0.23(-0.74%)
Sep 26, 2019 30.72 31.63 30.57 31.17 360,785 +0.35(+1.14%)
Sep 25, 2019 30.62 31.02 30.62 30.82 373,249 +0.17(+0.55%)
Sep 24, 2019 30.87 31.30 30.48 30.65 287,632 -0.26(-0.84%)
Sep 23, 2019 31.02 31.65 30.87 30.91 207,560 -0.17(-0.55%)
Sep 20, 2019 30.98 31.62 30.98 31.08 1,162,000 +0.08(+0.26%)
Sep 19, 2019 31.29 31.57 30.97 31.00 444,476 -0.31(-0.99%)
Sep 18, 2019 32.23 32.56 31.17 31.31 318,266 -0.94(-2.91%)
Sep 17, 2019 32.03 32.51 31.83 32.25 198,787 +0.01(+0.03%)
Sep 16, 2019 32.86 33.29 31.99 32.24 469,921 -0.82(-2.48%)
Sep 13, 2019 34.17 34.42 33.05 33.06 188,200 -1.00(-2.94%)
Sep 12, 2019 33.34 34.16 33.16 34.06 285,436 +0.70(+2.10%)
Sep 11, 2019 32.97 33.77 32.96 33.36 182,471 +0.56(+1.71%)
Sep 10, 2019 32.48 32.86 32.16 32.80 240,019 +0.16(+0.49%)
Sep 09, 2019 32.87 33.07 32.43 32.64 193,332 -0.23(-0.70%)
Sep 06, 2019 33.27 33.44 32.81 32.87 165,100 -0.34(-1.02%)
Sep 05, 2019 32.66 33.76 32.59 33.21 199,552 +0.87(+2.69%)
Sep 04, 2019 32.29 32.84 32.17 32.34 189,175 +0.31(+0.97%)
Sep 03, 2019 32.11 32.81 31.59 32.03 270,271 -0.36(-1.11%)
Aug 30, 2019 33.01 33.33 32.20 32.39 195,900 -0.37(-1.13%)
Aug 29, 2019 32.73 33.37 32.69 32.76 131,581 +0.26(+0.80%)
Aug 28, 2019 31.92 32.73 31.79 32.50 152,714 +0.51(+1.59%)
Aug 27, 2019 32.76 32.77 31.95 31.99 203,138 -0.68(-2.08%)
Aug 26, 2019 32.65 33.03 32.47 32.67 174,902 +0.24(+0.74%)
Aug 23, 2019 32.06 32.56 31.77 32.43 274,200 -0.04(-0.12%)
Aug 22, 2019 32.22 32.77 31.96 32.47 238,496 +0.20(+0.62%)
Aug 21, 2019 32.81 33.13 32.12 32.27 328,719 -0.33(-1.01%)
Aug 20, 2019 32.86 33.23 32.45 32.60 230,955 -0.37(-1.12%)
Aug 19, 2019 33.89 34.11 32.92 32.97 297,034 -0.45(-1.35%)
Aug 16, 2019 32.58 33.71 32.58 33.42 144,200 +1.01(+3.12%)
Aug 15, 2019 32.20 32.64 31.98 32.41 250,517 +0.33(+1.03%)
Aug 14, 2019 32.95 33.25 31.99 32.08 270,140 -1.57(-4.67%)
Aug 13, 2019 33.78 34.78 33.63 33.65 162,461 -0.15(-0.44%)
Aug 12, 2019 33.44 33.99 33.16 33.80 353,556 +0.05(+0.15%)
Aug 09, 2019 35.42 35.89 33.57 33.75 436,600 -1.80(-5.06%)
Aug 08, 2019 34.62 35.66 33.96 35.55 241,839 +1.44(+4.22%)
Aug 07, 2019 35.94 35.94 32.80 34.11 600,204 -1.09(-3.10%)
Aug 06, 2019 34.29 35.31 34.29 35.20 214,450 +1.08(+3.17%)
Aug 05, 2019 34.47 34.47 33.26 34.12 230,597 -0.94(-2.68%)
Aug 02, 2019 35.25 35.99 34.73 35.06 154,600 -0.42(-1.18%)
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.