Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 34.91 35.12 34.67 34.68 4,534,106 +0.28(+0.80%)
Sep 27, 2019 34.45 34.55 34.25 34.41 2,921,121 +0.24(+0.71%)
Sep 26, 2019 34.32 34.65 34.15 34.16 3,671,635 +0.51(+1.52%)
Sep 25, 2019 33.80 33.86 33.65 33.65 2,550,328 -0.54(-1.57%)
Sep 24, 2019 34.23 34.49 34.13 34.19 3,139,088 +0.12(+0.36%)
Sep 23, 2019 34.13 34.16 34.00 34.06 4,132,422 +0.24(+0.70%)
Sep 20, 2019 33.91 34.01 33.63 33.83 3,587,747 +0.25(+0.75%)
Sep 19, 2019 33.55 33.76 33.47 33.58 2,512,404 +0.21(+0.63%)
Sep 18, 2019 33.33 33.50 33.24 33.37 1,467,514 -0.03(-0.10%)
Sep 17, 2019 33.27 33.48 33.21 33.40 1,631,037 +0.41(+1.23%)
Sep 16, 2019 33.08 33.15 32.86 32.99 2,068,042 -0.24(-0.71%)
Sep 13, 2019 33.20 33.40 33.14 33.23 2,337,438 -0.11(-0.34%)
Sep 12, 2019 33.15 33.46 33.13 33.34 2,103,519 +0.17(+0.51%)
Sep 11, 2019 32.79 33.19 32.76 33.17 3,437,294 -0.06(-0.17%)
Sep 10, 2019 32.72 33.24 32.67 33.23 3,629,196 -0.48(-1.42%)
Sep 09, 2019 33.81 33.84 33.46 33.71 2,693,940 -0.50(-1.45%)
Sep 06, 2019 34.19 34.29 34.16 34.20 1,623,063 -0.01(-0.02%)
Sep 05, 2019 34.30 34.35 34.05 34.21 2,708,411 -0.23(-0.66%)
Sep 04, 2019 34.47 34.53 34.34 34.44 2,454,357 -0.03(-0.09%)
Sep 03, 2019 33.97 34.49 33.93 34.47 4,268,687 +0.68(+2.02%)
Aug 30, 2019 33.97 34.04 33.66 33.79 2,568,179 -0.11(-0.34%)
Aug 29, 2019 33.92 33.93 33.79 33.90 3,236,043 +0.33(+0.99%)
Aug 28, 2019 33.53 33.67 33.43 33.57 2,158,645 +0.04(+0.12%)
Aug 27, 2019 33.68 33.71 33.52 33.53 1,949,051 -0.02(-0.07%)
Aug 26, 2019 33.52 33.61 33.34 33.55 2,218,255 +0.08(+0.24%)
Aug 23, 2019 33.66 33.91 33.37 33.47 4,153,955 +0.17(+0.51%)
Aug 22, 2019 33.17 33.39 33.15 33.30 2,707,421 +0.24(+0.71%)
Aug 21, 2019 33.05 33.22 32.97 33.06 2,378,303 +0.35(+1.07%)
Aug 20, 2019 32.88 32.94 32.71 32.72 1,881,138 -0.09(-0.27%)
Aug 19, 2019 32.76 32.89 32.68 32.80 2,115,151 +0.15(+0.45%)
Aug 16, 2019 32.67 32.82 32.63 32.66 1,682,379 +0.19(+0.58%)
Aug 15, 2019 32.41 32.55 32.29 32.47 2,445,356 +0.23(+0.71%)
Aug 14, 2019 32.55 32.67 32.24 32.24 3,126,410 -0.79(-2.39%)
Aug 13, 2019 32.98 33.19 32.85 33.03 6,381,542 +0.33(+0.99%)
Aug 12, 2019 32.82 32.91 32.59 32.71 1,561,025 -0.18(-0.54%)
Aug 09, 2019 33.04 33.06 32.74 32.89 1,894,661 -0.02(-0.07%)
Aug 08, 2019 32.67 33.03 32.59 32.91 2,069,386 +0.37(+1.13%)
Aug 07, 2019 32.36 32.63 32.14 32.54 3,904,503 +0.16(+0.50%)
Aug 06, 2019 32.36 32.60 32.20 32.38 3,130,365 -0.04(-0.12%)
Aug 05, 2019 32.61 32.70 32.21 32.42 3,014,053 -0.55(-1.68%)
Aug 02, 2019 33.21 33.30 32.84 32.98 2,887,993 -0.35(-1.04%)
Aug 01, 2019 32.98 33.40 32.98 33.32 2,841,721 +0.16(+0.48%)
Jul 31, 2019 33.09 33.49 32.98 33.16 3,296,013 -0.43(-1.29%)
Jul 30, 2019 33.75 33.85 33.55 33.59 2,960,988 -0.29(-0.85%)
Jul 29, 2019 34.06 34.12 33.86 33.88 3,660,436 +0.22(+0.64%)
Jul 26, 2019 33.47 33.67 33.40 33.67 3,421,548 +0.30(+0.89%)
Jul 25, 2019 33.58 33.60 33.35 33.37 3,924,621 +0.09(+0.27%)
Jul 24, 2019 33.38 33.44 33.16 33.28 3,478,944 +0.09(+0.27%)
Jul 23, 2019 33.27 33.33 33.14 33.19 3,104,583 +0.15(+0.46%)
Jul 22, 2019 33.19 33.19 33.04 33.04 2,376,880 +0.14(+0.42%)
Jul 19, 2019 33.01 33.05 32.88 32.90 2,157,623 -0.36(-1.09%)
Jul 18, 2019 33.03 33.27 32.93 33.26 2,158,744 +0.22(+0.66%)
Jul 17, 2019 33.14 33.18 33.00 33.05 2,189,773 -0.03(-0.10%)
Jul 16, 2019 33.33 33.33 33.01 33.08 3,594,574 +0.22(+0.68%)
Jul 15, 2019 32.94 33.07 32.75 32.85 3,428,087 +0.39(+1.19%)
Jul 12, 2019 32.78 32.80 32.31 32.47 5,370,281 -0.41(-1.25%)
Jul 11, 2019 33.26 33.28 32.65 32.88 5,182,587 -0.14(-0.44%)
Jul 10, 2019 32.94 33.06 32.93 33.02 1,815,513 +0.29(+0.88%)
Jul 09, 2019 32.70 32.89 32.67 32.73 4,288,443 +0.18(+0.57%)
Jul 08, 2019 32.69 32.74 32.55 32.55 3,116,789 -0.27(-0.81%)
Jul 05, 2019 32.95 32.96 32.69 32.81 2,629,930 -0.39(-1.16%)
Jul 03, 2019 33.16 33.25 33.10 33.20 1,867,566 +0.33(+1.00%)
Jul 02, 2019 32.49 32.88 32.48 32.87 2,315,106 +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.