Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.91 33.04 32.88 32.93 3,600 -0.13(-0.39%)
Nov 27, 2019 32.96 33.07 32.90 33.06 7,500 +0.16(+0.49%)
Nov 26, 2019 33.11 33.11 32.84 32.90 4,154 -0.28(-0.85%)
Nov 25, 2019 32.69 33.23 32.64 33.18 22,192 +0.59(+1.81%)
Nov 22, 2019 32.40 32.63 32.36 32.59 11,500 +0.41(+1.27%)
Nov 21, 2019 32.10 32.30 32.00 32.18 11,413 +0.12(+0.37%)
Nov 20, 2019 32.09 32.29 31.87 32.06 9,969 -0.49(-1.51%)
Nov 19, 2019 33.01 33.01 32.43 32.55 8,642 -0.76(-2.29%)
Nov 18, 2019 33.37 33.38 33.04 33.31 38,437 -0.07(-0.20%)
Nov 15, 2019 33.10 33.44 33.06 33.38 77,500 +0.49(+1.49%)
Nov 14, 2019 32.61 32.94 32.61 32.89 28,562 +0.26(+0.80%)
Nov 13, 2019 32.58 32.69 32.48 32.63 19,193 -0.20(-0.61%)
Nov 12, 2019 32.68 33.01 32.60 32.83 9,183 +0.18(+0.55%)
Nov 11, 2019 32.48 32.74 32.43 32.65 14,378 +0.03(+0.09%)
Nov 08, 2019 32.42 32.62 32.15 32.62 19,700 +0.07(+0.22%)
Nov 07, 2019 32.42 32.80 32.42 32.55 28,269 +0.52(+1.62%)
Nov 06, 2019 32.35 32.40 31.98 32.03 32,251 -0.27(-0.84%)
Nov 05, 2019 31.98 32.49 31.98 32.30 27,413 +0.33(+1.03%)
Nov 04, 2019 31.50 32.00 31.50 31.97 12,362 +0.65(+2.08%)
Nov 01, 2019 31.05 31.32 31.03 31.32 22,000 +0.73(+2.39%)
Oct 31, 2019 30.64 30.73 30.17 30.59 14,247 -0.12(-0.40%)
Oct 30, 2019 31.13 31.13 30.46 30.71 21,080 -0.50(-1.60%)
Oct 29, 2019 31.14 31.36 31.09 31.21 10,781 -0.10(-0.32%)
Oct 28, 2019 31.26 31.40 31.26 31.31 10,292 +0.19(+0.61%)
Oct 25, 2019 30.54 31.17 30.54 31.12 30,800 +0.42(+1.37%)
Oct 24, 2019 30.91 30.91 30.41 30.70 37,642 -0.10(-0.32%)
Oct 23, 2019 30.47 30.80 30.41 30.80 8,818 +0.14(+0.45%)
Oct 22, 2019 30.34 30.69 30.14 30.66 6,196 +0.38(+1.26%)
Oct 21, 2019 30.11 30.43 30.11 30.28 5,051 +0.28(+0.93%)
Oct 18, 2019 30.00 30.20 29.77 30.00 10,100 -0.25(-0.83%)
Oct 17, 2019 30.27 30.37 30.10 30.25 9,274 +0.12(+0.40%)
Oct 16, 2019 30.19 30.51 30.13 30.13 8,782 -0.07(-0.23%)
Oct 15, 2019 29.85 30.44 29.75 30.20 35,912 +0.43(+1.43%)
Oct 14, 2019 29.80 29.80 29.48 29.77 11,464 -0.15(-0.49%)
Oct 11, 2019 29.53 30.14 29.53 29.92 45,600 +0.80(+2.75%)
Oct 10, 2019 28.91 29.24 28.87 29.12 12,649 +0.36(+1.25%)
Oct 09, 2019 28.84 28.90 28.71 28.76 44,581 +0.19(+0.67%)
Oct 08, 2019 28.73 28.88 28.55 28.57 42,458 -0.63(-2.16%)
Oct 07, 2019 29.24 29.48 29.16 29.20 50,527 -0.06(-0.21%)
Oct 04, 2019 29.13 29.26 28.97 29.26 7,900 +0.14(+0.48%)
Oct 03, 2019 28.95 29.16 28.47 29.12 20,471 +0.15(+0.52%)
Oct 02, 2019 29.77 29.77 28.97 28.97 7,748 -1.10(-3.66%)
Oct 01, 2019 30.72 30.90 30.03 30.07 5,165 -0.56(-1.83%)
Sep 30, 2019 30.42 30.72 30.42 30.63 9,669 +0.23(+0.76%)
Sep 27, 2019 30.45 30.67 30.27 30.40 8,200 +0.08(+0.26%)
Sep 26, 2019 30.68 30.68 30.21 30.32 18,053 -0.29(-0.95%)
Sep 25, 2019 30.35 30.70 30.20 30.61 81,442 +0.27(+0.89%)
Sep 24, 2019 30.96 30.96 30.12 30.34 22,848 -0.51(-1.65%)
Sep 23, 2019 30.63 30.87 30.63 30.85 33,947 +0.08(+0.26%)
Sep 20, 2019 31.15 31.25 30.77 30.77 13,800 -0.29(-0.93%)
Sep 19, 2019 31.37 31.45 30.98 31.06 30,782 -0.27(-0.86%)
Sep 18, 2019 31.38 31.38 31.05 31.33 55,182 -0.10(-0.32%)
Sep 17, 2019 31.70 31.70 31.34 31.43 13,901 -0.46(-1.44%)
Sep 16, 2019 31.76 31.91 31.53 31.89 22,904 +0.00(+0.00%)
Sep 13, 2019 32.01 32.23 31.83 31.89 11,400 +0.02(+0.08%)
Sep 12, 2019 32.08 32.08 31.61 31.86 34,440 -0.08(-0.23%)
Sep 11, 2019 31.51 31.97 31.29 31.94 18,249 +0.57(+1.81%)
Sep 10, 2019 30.98 31.38 30.90 31.37 38,950 +0.53(+1.72%)
Sep 09, 2019 30.27 30.89 30.27 30.84 29,533 +0.78(+2.59%)
Sep 06, 2019 30.07 30.12 30.00 30.06 2,800 +0.09(+0.30%)
Sep 05, 2019 29.58 30.04 29.57 29.97 29,142 +0.80(+2.74%)
Sep 04, 2019 28.88 29.19 28.88 29.17 35,899 +0.60(+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.