Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 33.17 33.55 32.95 33.04 407,658 -0.28(-0.83%)
Nov 27, 2019 33.58 33.78 33.24 33.32 755,764 -0.21(-0.63%)
Nov 26, 2019 32.95 33.55 32.95 33.53 822,972 +0.42(+1.27%)
Nov 25, 2019 32.74 33.35 32.62 33.11 858,713 +0.58(+1.79%)
Nov 22, 2019 32.98 33.19 32.47 32.52 1,011,034 -0.31(-0.93%)
Nov 21, 2019 33.47 33.59 32.77 32.83 971,435 -0.57(-1.72%)
Nov 20, 2019 33.30 33.94 33.15 33.40 966,589 +0.06(+0.17%)
Nov 19, 2019 33.38 33.71 33.21 33.35 1,362,880 +0.14(+0.43%)
Nov 18, 2019 32.74 33.40 32.63 33.20 1,209,120 +0.45(+1.37%)
Nov 15, 2019 33.06 33.17 32.68 32.75 838,342 -0.29(-0.87%)
Nov 14, 2019 32.71 33.24 32.66 33.04 822,271 +0.21(+0.64%)
Nov 13, 2019 32.21 32.94 32.11 32.83 1,375,594 +0.51(+1.57%)
Nov 12, 2019 32.21 32.69 31.68 32.32 1,943,810 +0.34(+1.07%)
Nov 11, 2019 31.15 32.09 31.14 31.98 1,706,978 +0.91(+2.91%)
Nov 08, 2019 31.11 31.59 30.89 31.07 1,416,695 +0.07(+0.22%)
Nov 07, 2019 32.59 32.63 30.74 31.01 2,984,622 -1.55(-4.77%)
Nov 06, 2019 32.11 32.64 31.68 32.56 2,105,410 +0.56(+1.76%)
Nov 05, 2019 32.84 33.07 31.82 32.00 2,673,744 -0.84(-2.55%)
Nov 04, 2019 34.31 34.41 32.53 32.84 3,383,950 -1.77(-5.12%)
Nov 01, 2019 34.25 34.69 34.05 34.61 1,704,022 +0.60(+1.77%)
Oct 31, 2019 34.19 34.28 33.71 34.01 1,279,025 -0.23(-0.67%)
Oct 30, 2019 33.70 34.24 32.92 34.24 2,328,808 +0.49(+1.44%)
Oct 29, 2019 33.74 34.36 33.58 33.75 1,757,567 -0.06(-0.17%)
Oct 28, 2019 34.81 35.09 33.80 33.81 2,425,228 -1.05(-3.01%)
Oct 25, 2019 35.07 35.64 34.85 34.86 2,266,817 -0.21(-0.60%)
Oct 24, 2019 34.40 35.11 34.19 35.07 1,393,240 +0.70(+2.02%)
Oct 23, 2019 34.58 34.67 33.96 34.37 1,969,607 -0.23(-0.66%)
Oct 22, 2019 34.79 34.86 34.15 34.60 1,345,129 +0.07(+0.19%)
Oct 21, 2019 35.02 35.20 34.45 34.53 1,698,438 -0.23(-0.66%)
Oct 18, 2019 34.37 34.91 34.28 34.76 1,652,916 +0.32(+0.94%)
Oct 17, 2019 34.12 34.82 34.12 34.44 2,736,264 +0.43(+1.26%)
Oct 16, 2019 33.16 34.03 33.06 34.01 2,174,323 +0.90(+2.71%)
Oct 15, 2019 32.65 33.14 32.61 33.11 2,306,680 +0.66(+2.03%)
Oct 14, 2019 32.28 32.67 32.18 32.46 1,618,458 +0.13(+0.41%)
Oct 11, 2019 32.90 33.04 32.26 32.32 1,832,364 -0.14(-0.44%)
Oct 10, 2019 32.41 32.62 32.05 32.47 2,657,676 +0.10(+0.32%)
Oct 09, 2019 32.56 32.88 32.35 32.36 2,153,839 +0.07(+0.21%)
Oct 08, 2019 31.95 32.68 31.89 32.29 1,571,275 +0.07(+0.21%)
Oct 07, 2019 31.94 32.41 31.92 32.23 1,362,809 +0.09(+0.27%)
Oct 04, 2019 31.71 32.34 31.57 32.14 2,494,538 +0.60(+1.90%)
Oct 03, 2019 31.87 32.09 31.17 31.54 2,363,247 -0.37(-1.16%)
Oct 02, 2019 32.28 32.43 31.48 31.91 2,244,592 -0.28(-0.86%)
Oct 01, 2019 32.39 32.61 31.75 32.19 3,019,165 -0.21(-0.65%)
Sep 30, 2019 31.11 32.70 31.11 32.40 5,197,109 +1.40(+4.52%)
Sep 27, 2019 31.33 31.55 30.99 31.00 2,630,331 -0.19(-0.61%)
Sep 26, 2019 31.45 31.53 30.24 31.19 5,769,725 +0.33(+1.08%)
Sep 25, 2019 30.55 30.95 29.98 30.86 6,120,532 +0.90(+2.99%)
Sep 24, 2019 30.32 30.54 29.90 29.96 2,094,085 -0.17(-0.57%)
Sep 23, 2019 29.89 30.37 29.89 30.13 1,577,923 +0.14(+0.48%)
Sep 20, 2019 29.75 30.11 29.56 29.99 1,897,847 +0.24(+0.80%)
Sep 19, 2019 30.00 30.07 29.68 29.75 1,700,077 -0.16(-0.54%)
Sep 18, 2019 29.64 29.97 29.38 29.91 2,508,975 +0.14(+0.48%)
Sep 17, 2019 28.85 29.88 28.85 29.77 2,251,507 +0.86(+2.97%)
Sep 16, 2019 28.79 29.11 28.57 28.91 1,518,446 +0.11(+0.40%)
Sep 13, 2019 29.40 29.43 28.44 28.80 1,875,075 -0.12(-0.43%)
Sep 12, 2019 28.48 29.19 28.32 28.92 1,943,477 +0.71(+2.53%)
Sep 11, 2019 27.78 28.25 27.63 28.21 1,532,778 +0.70(+2.53%)
Sep 10, 2019 27.70 27.82 27.11 27.51 1,533,877 -0.24(-0.86%)
Sep 09, 2019 27.52 28.02 27.34 27.75 1,312,203 +0.16(+0.59%)
Sep 06, 2019 27.40 27.84 27.40 27.59 1,156,548 +0.29(+1.05%)
Sep 05, 2019 27.63 27.72 26.92 27.30 1,780,404 -0.04(-0.14%)
Sep 04, 2019 26.77 27.59 26.56 27.34 1,355,131 +0.82(+3.09%)
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.