Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 37.23 37.38 37.11 37.21 5,105,534 +0.13(+0.35%)
Oct 30, 2019 36.78 37.24 36.48 37.08 7,517,765 +0.85(+2.35%)
Oct 29, 2019 36.01 36.40 35.87 36.23 3,907,394 +0.15(+0.43%)
Oct 28, 2019 36.03 36.33 36.02 36.07 4,748,792 +0.47(+1.32%)
Oct 25, 2019 35.55 35.72 35.35 35.60 3,639,178 -0.16(-0.45%)
Oct 24, 2019 35.62 35.83 35.59 35.76 4,416,196 +0.61(+1.73%)
Oct 23, 2019 35.02 35.19 34.90 35.16 4,105,308 +0.61(+1.76%)
Oct 22, 2019 34.81 35.01 34.53 34.55 3,585,628 -0.06(-0.19%)
Oct 21, 2019 34.61 34.68 34.49 34.61 2,377,025 +0.06(+0.16%)
Oct 18, 2019 34.55 34.64 34.42 34.55 1,757,740 +0.05(+0.14%)
Oct 17, 2019 34.64 34.68 34.47 34.51 2,003,780 +0.15(+0.45%)
Oct 16, 2019 34.49 34.54 34.02 34.35 3,416,413 +0.01(+0.02%)
Oct 15, 2019 33.99 34.38 33.94 34.34 2,855,162 +0.08(+0.24%)
Oct 14, 2019 34.45 34.59 34.25 34.26 1,755,012 -0.01(-0.02%)
Oct 11, 2019 34.25 34.55 34.20 34.27 3,670,441 -0.06(-0.17%)
Oct 10, 2019 34.20 34.40 34.16 34.33 3,259,726 +0.14(+0.40%)
Oct 09, 2019 34.13 34.27 34.04 34.19 1,949,271 +0.16(+0.48%)
Oct 08, 2019 34.17 34.24 33.96 34.03 2,383,587 -0.26(-0.76%)
Oct 07, 2019 34.20 34.43 34.16 34.29 1,826,569 +0.17(+0.50%)
Oct 04, 2019 33.85 34.16 33.78 34.12 1,998,612 +0.44(+1.30%)
Oct 03, 2019 33.43 33.71 33.29 33.68 2,482,828 +0.21(+0.63%)
Oct 02, 2019 33.62 33.77 33.17 33.47 3,640,275 -0.91(-2.65%)
Oct 01, 2019 34.53 34.55 34.24 34.38 2,241,563 -0.30(-0.87%)
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%)
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.