Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 27.66 27.95 27.49 27.91 13,708 -0.16(-0.56%)
Aug 30, 2019 28.10 28.18 27.98 28.07 10,134 +0.22(+0.81%)
Aug 29, 2019 27.88 27.97 27.75 27.84 16,394 +0.28(+1.03%)
Aug 28, 2019 27.16 27.62 27.13 27.56 23,808 +0.27(+1.00%)
Aug 27, 2019 28.12 28.13 27.24 27.28 15,192 -0.54(-1.93%)
Aug 26, 2019 27.92 27.98 27.73 27.82 92,837 +0.09(+0.32%)
Aug 23, 2019 28.50 28.67 27.61 27.73 38,899 -1.31(-4.50%)
Aug 22, 2019 28.81 29.06 28.81 29.04 6,279 +0.36(+1.25%)
Aug 21, 2019 28.71 28.81 28.66 28.68 54,842 +0.23(+0.79%)
Aug 20, 2019 28.75 28.75 28.45 28.45 12,367 -0.46(-1.59%)
Aug 19, 2019 28.85 29.01 28.80 28.91 33,646 +0.57(+1.99%)
Aug 16, 2019 28.04 28.50 28.00 28.35 41,458 +0.58(+2.08%)
Aug 15, 2019 28.38 28.42 27.53 27.77 44,294 -0.55(-1.93%)
Aug 14, 2019 29.03 29.09 28.32 28.32 102,979 -1.49(-5.01%)
Aug 13, 2019 29.16 30.28 29.08 29.81 61,340 +0.62(+2.13%)
Aug 12, 2019 29.45 29.47 29.08 29.19 8,192 -0.46(-1.54%)
Aug 09, 2019 30.06 30.06 29.53 29.65 10,236 -0.49(-1.62%)
Aug 08, 2019 30.07 30.16 29.99 30.14 10,007 +0.31(+1.04%)
Aug 07, 2019 29.50 29.87 29.41 29.83 41,019 +0.09(+0.30%)
Aug 06, 2019 29.95 29.95 29.33 29.74 66,613 +0.04(+0.13%)
Aug 05, 2019 29.83 30.06 29.39 29.70 75,069 -0.65(-2.16%)
Aug 02, 2019 30.40 30.49 30.16 30.35 68,176 -0.33(-1.08%)
Aug 01, 2019 31.30 31.55 30.38 30.68 17,679 -0.48(-1.54%)
Jul 31, 2019 31.49 31.50 30.88 31.16 42,270 -0.32(-1.02%)
Jul 30, 2019 31.31 31.51 31.15 31.48 61,336 -0.03(-0.09%)
Jul 29, 2019 31.46 31.54 31.28 31.51 69,966 +0.03(+0.09%)
Jul 26, 2019 31.39 31.54 31.27 31.48 285,094 +0.18(+0.56%)
Jul 25, 2019 31.51 31.51 31.16 31.31 25,086 -0.22(-0.71%)
Jul 24, 2019 31.22 31.59 31.14 31.53 13,753 +0.56(+1.80%)
Jul 23, 2019 30.80 31.00 30.60 30.98 56,132 +0.26(+0.84%)
Jul 22, 2019 30.85 30.85 30.61 30.72 5,702 -0.13(-0.43%)
Jul 19, 2019 30.94 31.07 30.85 30.85 8,598 +0.04(+0.14%)
Jul 18, 2019 30.63 30.82 30.63 30.81 3,505 +0.06(+0.18%)
Jul 17, 2019 31.21 31.21 30.75 30.75 31,133 -0.50(-1.59%)
Jul 16, 2019 31.43 31.43 31.19 31.25 13,045 -0.12(-0.37%)
Jul 15, 2019 31.39 31.39 31.29 31.37 28,300 +0.00(+0.01%)
Jul 12, 2019 31.04 31.44 31.04 31.36 14,331 +0.34(+1.09%)
Jul 11, 2019 31.04 31.04 30.80 31.03 12,022 +0.31(+1.02%)
Jul 10, 2019 30.74 30.84 30.59 30.71 61,018 +0.11(+0.35%)
Jul 09, 2019 30.72 30.72 30.53 30.61 55,051 -0.25(-0.82%)
Jul 08, 2019 30.73 30.89 30.68 30.86 14,763 -0.01(-0.03%)
Jul 05, 2019 30.57 30.87 30.48 30.87 12,386 +0.23(+0.74%)
Jul 03, 2019 30.43 30.69 30.37 30.64 5,834 +0.28(+0.92%)
Jul 02, 2019 30.44 30.46 30.24 30.36 70,289 -0.23(-0.77%)
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.