Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 34.90 35.11 34.67 34.68 4,534,861 +0.28(+0.80%)
Sep 27, 2019 34.44 34.55 34.25 34.40 2,921,607 +0.24(+0.71%)
Sep 26, 2019 34.31 34.64 34.15 34.16 3,672,246 +0.51(+1.52%)
Sep 25, 2019 33.80 33.86 33.64 33.64 2,550,753 -0.54(-1.57%)
Sep 24, 2019 34.23 34.48 34.12 34.18 3,139,611 +0.12(+0.36%)
Sep 23, 2019 34.12 34.16 34.00 34.06 4,133,110 +0.24(+0.70%)
Sep 20, 2019 33.90 34.00 33.62 33.82 3,588,345 +0.25(+0.75%)
Sep 19, 2019 33.55 33.76 33.46 33.57 2,512,822 +0.21(+0.63%)
Sep 18, 2019 33.33 33.49 33.24 33.36 1,467,759 -0.03(-0.10%)
Sep 17, 2019 33.26 33.47 33.21 33.39 1,631,308 +0.41(+1.23%)
Sep 16, 2019 33.08 33.14 32.86 32.99 2,068,386 -0.24(-0.71%)
Sep 13, 2019 33.20 33.39 33.13 33.22 2,337,827 -0.11(-0.34%)
Sep 12, 2019 33.14 33.46 33.12 33.34 2,103,870 +0.17(+0.51%)
Sep 11, 2019 32.78 33.18 32.76 33.16 3,437,867 -0.06(-0.17%)
Sep 10, 2019 32.72 33.24 32.67 33.22 3,629,800 -0.48(-1.42%)
Sep 09, 2019 33.81 33.83 33.46 33.70 2,694,389 -0.50(-1.45%)
Sep 06, 2019 34.18 34.29 34.16 34.20 1,623,334 -0.01(-0.02%)
Sep 05, 2019 34.29 34.34 34.05 34.20 2,708,862 -0.23(-0.66%)
Sep 04, 2019 34.46 34.52 34.34 34.43 2,454,765 -0.03(-0.09%)
Sep 03, 2019 33.97 34.48 33.93 34.46 4,269,398 +0.68(+2.02%)
Aug 30, 2019 33.97 34.03 33.65 33.78 2,568,607 -0.11(-0.34%)
Aug 29, 2019 33.91 33.93 33.78 33.90 3,236,583 +0.33(+0.99%)
Aug 28, 2019 33.52 33.67 33.43 33.56 2,159,005 +0.04(+0.12%)
Aug 27, 2019 33.68 33.71 33.51 33.52 1,949,375 -0.02(-0.07%)
Aug 26, 2019 33.51 33.60 33.34 33.55 2,218,624 +0.08(+0.24%)
Aug 23, 2019 33.65 33.90 33.37 33.47 4,154,647 +0.17(+0.51%)
Aug 22, 2019 33.16 33.38 33.15 33.29 2,707,872 +0.24(+0.71%)
Aug 21, 2019 33.04 33.21 32.97 33.06 2,378,699 +0.35(+1.07%)
Aug 20, 2019 32.87 32.94 32.70 32.71 1,881,451 -0.09(-0.27%)
Aug 19, 2019 32.76 32.88 32.68 32.80 2,115,504 +0.15(+0.45%)
Aug 16, 2019 32.67 32.81 32.62 32.65 1,682,659 +0.19(+0.58%)
Aug 15, 2019 32.40 32.55 32.29 32.47 2,445,763 +0.23(+0.71%)
Aug 14, 2019 32.55 32.67 32.24 32.24 3,126,931 -0.79(-2.39%)
Aug 13, 2019 32.98 33.19 32.85 33.03 6,382,605 +0.32(+0.99%)
Aug 12, 2019 32.82 32.90 32.59 32.70 1,561,285 -0.18(-0.54%)
Aug 09, 2019 33.03 33.06 32.73 32.88 1,894,977 -0.02(-0.07%)
Aug 08, 2019 32.66 33.03 32.58 32.90 2,069,730 +0.37(+1.13%)
Aug 07, 2019 32.36 32.62 32.14 32.54 3,905,154 +0.16(+0.50%)
Aug 06, 2019 32.36 32.59 32.20 32.38 3,130,886 -0.04(-0.12%)
Aug 05, 2019 32.60 32.70 32.20 32.42 3,014,555 -0.55(-1.68%)
Aug 02, 2019 33.20 33.29 32.83 32.97 2,888,474 -0.35(-1.04%)
Aug 01, 2019 32.97 33.40 32.97 33.31 2,842,194 +0.16(+0.48%)
Jul 31, 2019 33.08 33.48 32.98 33.15 3,296,562 -0.43(-1.29%)
Jul 30, 2019 33.74 33.85 33.54 33.59 2,961,481 -0.29(-0.85%)
Jul 29, 2019 34.05 34.11 33.86 33.88 3,661,046 +0.22(+0.64%)
Jul 26, 2019 33.47 33.67 33.40 33.66 3,422,118 +0.30(+0.89%)
Jul 25, 2019 33.57 33.59 33.34 33.36 3,925,274 +0.09(+0.27%)
Jul 24, 2019 33.38 33.44 33.15 33.27 3,479,524 +0.09(+0.27%)
Jul 23, 2019 33.27 33.32 33.14 33.19 3,105,100 +0.15(+0.46%)
Jul 22, 2019 33.19 33.19 33.03 33.03 2,377,275 +0.14(+0.42%)
Jul 19, 2019 33.00 33.04 32.88 32.90 2,157,982 -0.36(-1.09%)
Jul 18, 2019 33.03 33.27 32.93 33.26 2,159,104 +0.22(+0.66%)
Jul 17, 2019 33.14 33.17 32.99 33.04 2,190,138 -0.03(-0.10%)
Jul 16, 2019 33.32 33.32 33.00 33.07 3,595,172 +0.22(+0.68%)
Jul 15, 2019 32.94 33.06 32.74 32.85 3,428,658 +0.39(+1.19%)
Jul 12, 2019 32.78 32.79 32.31 32.46 5,371,175 -0.41(-1.25%)
Jul 11, 2019 33.25 33.27 32.64 32.87 5,183,450 -0.14(-0.44%)
Jul 10, 2019 32.94 33.05 32.92 33.02 1,815,815 +0.29(+0.88%)
Jul 09, 2019 32.70 32.89 32.66 32.73 4,289,157 +0.18(+0.57%)
Jul 08, 2019 32.68 32.74 32.54 32.54 3,117,308 -0.27(-0.81%)
Jul 05, 2019 32.95 32.95 32.69 32.81 2,630,368 -0.39(-1.16%)
Jul 03, 2019 33.15 33.24 33.09 33.19 1,867,877 +0.33(+1.00%)
Jul 02, 2019 32.49 32.87 32.47 32.87 2,315,492 +0.39(+1.21%)
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.