Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 31.55 31.70 30.81 31.27 533,930 -0.51(-1.60%)
Oct 30, 2019 31.81 31.96 31.44 31.78 465,812 -0.19(-0.58%)
Oct 29, 2019 31.11 32.04 31.11 31.96 443,110 +0.60(+1.90%)
Oct 28, 2019 31.61 32.10 31.35 31.37 425,733 -0.06(-0.19%)
Oct 25, 2019 31.35 31.88 31.17 31.43 351,567 -0.07(-0.22%)
Oct 24, 2019 32.10 32.29 31.12 31.49 429,315 -0.38(-1.19%)
Oct 23, 2019 32.05 32.29 31.08 31.87 918,946 -0.18(-0.55%)
Oct 22, 2019 30.98 32.70 30.73 32.05 886,965 +1.11(+3.60%)
Oct 21, 2019 31.26 31.69 30.80 30.94 578,469 -0.05(-0.16%)
Oct 18, 2019 30.84 31.33 30.83 30.99 326,455 -0.03(-0.09%)
Oct 17, 2019 31.32 31.45 30.76 31.02 435,365 -0.10(-0.31%)
Oct 16, 2019 31.76 32.30 31.07 31.11 675,754 -0.93(-2.89%)
Oct 15, 2019 31.72 32.48 31.58 32.04 405,161 +0.46(+1.45%)
Oct 14, 2019 31.61 31.84 31.38 31.58 238,642 -0.36(-1.13%)
Oct 11, 2019 30.98 32.24 30.98 31.94 483,994 +1.78(+5.89%)
Oct 10, 2019 30.50 30.67 29.87 30.17 557,770 -0.23(-0.77%)
Oct 09, 2019 30.22 30.51 29.94 30.40 273,895 +0.60(+2.00%)
Oct 08, 2019 30.67 30.68 29.80 29.81 492,750 -1.30(-4.17%)
Oct 07, 2019 31.21 31.55 30.69 31.10 354,508 -0.29(-0.93%)
Oct 04, 2019 30.56 31.45 30.52 31.40 270,184 +0.92(+3.01%)
Oct 03, 2019 29.98 30.49 29.50 30.48 761,093 +0.37(+1.23%)
Oct 02, 2019 30.37 30.38 29.58 30.11 547,217 -0.59(-1.91%)
Oct 01, 2019 32.14 32.61 30.68 30.69 427,082 -1.16(-3.64%)
Sep 30, 2019 31.86 32.09 31.29 31.85 402,703 +0.07(+0.21%)
Sep 27, 2019 31.53 32.16 31.34 31.79 863,953 +0.34(+1.09%)
Sep 26, 2019 31.57 31.67 31.19 31.44 287,055 -0.28(-0.89%)
Sep 25, 2019 30.87 31.88 30.87 31.73 486,401 +0.90(+2.91%)
Sep 24, 2019 31.13 31.60 30.60 30.83 529,805 -0.48(-1.53%)
Sep 23, 2019 30.51 31.69 30.14 31.31 499,642 +0.52(+1.68%)
Sep 20, 2019 32.05 32.05 30.47 30.79 1,348,255 -1.26(-3.93%)
Sep 19, 2019 31.89 32.65 31.89 32.05 555,913 +0.24(+0.77%)
Sep 18, 2019 32.02 32.12 31.49 31.81 540,840 -0.30(-0.94%)
Sep 17, 2019 32.54 32.65 31.78 32.11 586,423 -0.72(-2.20%)
Sep 16, 2019 33.70 33.83 32.70 32.83 772,247 -1.28(-3.75%)
Sep 13, 2019 34.14 34.44 33.83 34.11 550,208 +0.55(+1.63%)
Sep 12, 2019 34.10 34.26 33.37 33.56 704,832 -0.40(-1.16%)
Sep 11, 2019 33.14 34.14 32.58 33.96 941,397 +0.98(+2.97%)
Sep 10, 2019 32.63 33.04 32.41 32.98 566,657 +0.41(+1.25%)
Sep 09, 2019 31.68 32.73 31.63 32.57 368,225 +1.04(+3.29%)
Sep 06, 2019 32.08 32.26 31.52 31.53 283,551 -0.50(-1.57%)
Sep 05, 2019 31.53 32.39 31.48 32.04 320,204 +0.99(+3.19%)
Sep 04, 2019 31.13 31.41 30.77 31.05 329,452 +0.40(+1.30%)
Sep 03, 2019 30.93 31.02 30.15 30.65 341,626 -0.41(-1.31%)
Aug 30, 2019 31.49 31.59 30.90 31.06 415,998 -0.12(-0.37%)
Aug 29, 2019 30.62 31.18 30.54 31.17 287,574 +1.06(+3.51%)
Aug 28, 2019 29.78 30.29 29.48 30.11 590,297 +0.28(+0.94%)
Aug 27, 2019 30.30 30.52 29.78 29.83 500,697 -0.10(-0.32%)
Aug 26, 2019 30.17 30.22 29.66 29.93 640,869 +0.19(+0.65%)
Aug 23, 2019 31.06 31.09 29.63 29.74 596,787 -1.57(-5.02%)
Aug 22, 2019 31.71 31.97 31.27 31.31 546,359 -0.40(-1.25%)
Aug 21, 2019 31.10 31.85 30.98 31.71 577,575 +0.99(+3.22%)
Aug 20, 2019 31.07 31.23 30.56 30.72 633,903 -0.62(-1.98%)
Aug 19, 2019 31.12 31.87 30.74 31.34 900,199 +1.22(+4.06%)
Aug 16, 2019 29.56 30.23 29.36 30.11 268,296 +0.80(+2.71%)
Aug 15, 2019 29.02 29.44 28.72 29.32 379,693 +0.51(+1.79%)
Aug 14, 2019 29.73 29.90 28.77 28.81 531,198 -1.58(-5.20%)
Aug 13, 2019 29.83 30.86 29.79 30.39 481,685 +0.40(+1.33%)
Aug 12, 2019 30.12 30.23 29.74 29.99 260,275 -0.39(-1.28%)
Aug 09, 2019 30.82 30.88 30.08 30.38 306,845 -0.67(-2.16%)
Aug 08, 2019 30.57 31.19 30.55 31.05 550,322 +0.85(+2.83%)
Aug 07, 2019 29.29 30.22 29.20 30.19 516,205 +0.49(+1.63%)
Aug 06, 2019 29.47 29.78 29.04 29.71 311,951 +0.37(+1.26%)
Aug 05, 2019 29.81 30.06 28.99 29.34 575,124 -1.09(-3.57%)
Aug 02, 2019 30.41 30.53 29.84 30.43 374,873 -0.30(-0.98%)
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.