Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.25 32.38 32.23 32.28 3,673 -0.13(-0.39%)
Nov 27, 2019 32.30 32.41 32.24 32.40 7,652 +0.16(+0.49%)
Nov 26, 2019 32.45 32.45 32.19 32.24 4,238 -0.27(-0.85%)
Nov 25, 2019 32.04 32.56 31.99 32.52 22,643 +0.58(+1.81%)
Nov 22, 2019 31.75 31.98 31.72 31.94 11,733 +0.40(+1.27%)
Nov 21, 2019 31.46 31.66 31.36 31.54 11,644 +0.12(+0.37%)
Nov 20, 2019 31.45 31.65 31.24 31.42 10,171 -0.48(-1.51%)
Nov 19, 2019 32.35 32.35 31.78 31.90 8,817 -0.75(-2.29%)
Nov 18, 2019 32.71 32.72 32.38 32.65 39,218 -0.07(-0.20%)
Nov 15, 2019 32.44 32.77 32.40 32.72 79,075 +0.48(+1.49%)
Nov 14, 2019 31.96 32.28 31.96 32.23 29,142 +0.25(+0.80%)
Nov 13, 2019 31.93 32.04 31.83 31.98 19,583 -0.20(-0.61%)
Nov 12, 2019 32.03 32.35 31.95 32.18 9,369 +0.18(+0.55%)
Nov 11, 2019 31.83 32.08 31.78 32.00 14,670 +0.03(+0.09%)
Nov 08, 2019 31.77 31.98 31.51 31.97 20,100 +0.07(+0.22%)
Nov 07, 2019 31.77 32.15 31.77 31.90 28,843 +0.51(+1.62%)
Nov 06, 2019 31.71 31.75 31.34 31.39 32,906 -0.26(-0.84%)
Nov 05, 2019 31.34 31.84 31.34 31.66 27,970 +0.32(+1.03%)
Nov 04, 2019 30.87 31.36 30.87 31.33 12,613 +0.64(+2.08%)
Nov 01, 2019 30.43 30.70 30.41 30.70 22,447 +0.72(+2.39%)
Oct 31, 2019 30.03 30.12 29.57 29.98 14,536 -0.12(-0.40%)
Oct 30, 2019 30.51 30.51 29.85 30.10 21,508 -0.49(-1.60%)
Oct 29, 2019 30.52 30.73 30.47 30.59 11,000 -0.10(-0.32%)
Oct 28, 2019 30.64 30.77 30.64 30.69 10,501 +0.19(+0.61%)
Oct 25, 2019 29.93 30.55 29.93 30.50 31,425 +0.41(+1.37%)
Oct 24, 2019 30.29 30.29 29.81 30.09 38,407 -0.10(-0.32%)
Oct 23, 2019 29.86 30.19 29.80 30.18 8,997 +0.13(+0.45%)
Oct 22, 2019 29.74 30.08 29.54 30.05 6,321 +0.37(+1.26%)
Oct 21, 2019 29.51 29.83 29.51 29.68 5,153 +0.27(+0.93%)
Oct 18, 2019 29.40 29.60 29.18 29.40 10,305 -0.25(-0.83%)
Oct 17, 2019 29.67 29.77 29.50 29.65 9,462 +0.12(+0.40%)
Oct 16, 2019 29.59 29.91 29.53 29.53 8,960 -0.07(-0.23%)
Oct 15, 2019 29.26 29.83 29.16 29.60 36,641 +0.42(+1.43%)
Oct 14, 2019 29.21 29.21 28.89 29.18 11,696 -0.14(-0.49%)
Oct 11, 2019 28.94 29.54 28.94 29.32 46,526 +0.78(+2.75%)
Oct 10, 2019 28.33 28.66 28.29 28.54 12,906 +0.35(+1.25%)
Oct 09, 2019 28.27 28.32 28.14 28.19 45,487 +0.19(+0.66%)
Oct 08, 2019 28.16 28.30 27.98 28.00 43,320 -0.62(-2.16%)
Oct 07, 2019 28.66 28.89 28.58 28.62 51,553 -0.06(-0.21%)
Oct 04, 2019 28.55 28.68 28.39 28.68 8,060 +0.14(+0.48%)
Oct 03, 2019 28.37 28.57 27.91 28.54 20,887 +0.15(+0.52%)
Oct 02, 2019 29.18 29.18 28.39 28.39 7,905 -1.08(-3.66%)
Oct 01, 2019 30.11 30.29 29.43 29.47 5,269 -0.55(-1.83%)
Sep 30, 2019 29.81 30.11 29.81 30.02 9,865 +0.23(+0.76%)
Sep 27, 2019 29.84 30.06 29.66 29.79 8,366 +0.08(+0.26%)
Sep 26, 2019 30.07 30.07 29.61 29.72 18,419 -0.28(-0.95%)
Sep 25, 2019 29.75 30.09 29.60 30.00 83,097 +0.26(+0.89%)
Sep 24, 2019 30.34 30.34 29.52 29.74 23,312 -0.50(-1.65%)
Sep 23, 2019 30.02 30.26 30.02 30.24 34,636 +0.08(+0.26%)
Sep 20, 2019 30.53 30.63 30.16 30.16 14,080 -0.28(-0.93%)
Sep 19, 2019 30.75 30.82 30.36 30.44 31,407 -0.26(-0.86%)
Sep 18, 2019 30.75 30.75 30.43 30.71 56,303 -0.10(-0.32%)
Sep 17, 2019 31.07 31.07 30.72 30.80 14,183 -0.35(-1.12%)
Sep 16, 2019 31.03 31.17 30.80 31.15 23,446 +0.00(+0.00%)
Sep 13, 2019 31.27 31.48 31.09 31.15 11,669 +0.02(+0.08%)
Sep 12, 2019 31.34 31.34 30.88 31.13 35,255 -0.07(-0.23%)
Sep 11, 2019 30.78 31.23 30.57 31.20 18,681 +0.56(+1.81%)
Sep 10, 2019 30.26 30.65 30.19 30.65 39,872 +0.52(+1.72%)
Sep 09, 2019 29.57 30.18 29.57 30.13 30,232 +0.76(+2.59%)
Sep 06, 2019 29.37 29.42 29.30 29.36 2,866 +0.09(+0.30%)
Sep 05, 2019 28.90 29.35 28.89 29.28 29,832 +0.78(+2.74%)
Sep 04, 2019 28.21 28.51 28.21 28.50 36,749 +0.59(+2.10%)
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.