Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 32.27 32.40 31.78 31.81 132,600 -0.67(-2.06%)
Nov 27, 2019 32.14 32.48 31.98 32.48 214,900 +0.51(+1.60%)
Nov 26, 2019 32.01 32.39 31.43 31.97 330,546 -0.25(-0.78%)
Nov 25, 2019 31.53 32.38 31.28 32.22 378,495 +0.72(+2.29%)
Nov 22, 2019 31.95 32.00 31.41 31.50 184,100 -0.37(-1.16%)
Nov 21, 2019 32.01 32.04 31.71 31.87 224,662 -0.13(-0.41%)
Nov 20, 2019 31.92 32.37 31.79 32.00 369,966 -0.06(-0.19%)
Nov 19, 2019 32.25 32.39 31.81 32.06 594,345 +0.12(+0.38%)
Nov 18, 2019 32.41 32.50 31.89 31.94 315,739 -0.68(-2.08%)
Nov 15, 2019 32.45 32.94 32.44 32.62 314,600 +0.49(+1.53%)
Nov 14, 2019 32.50 32.71 32.13 32.13 699,071 -0.65(-1.98%)
Nov 13, 2019 32.46 33.23 32.35 32.78 778,843 +0.28(+0.86%)
Nov 12, 2019 32.62 32.73 32.32 32.50 660,538 -0.05(-0.15%)
Nov 11, 2019 31.78 32.65 31.78 32.55 494,655 +0.29(+0.90%)
Nov 08, 2019 31.75 32.29 31.74 32.26 316,200 +0.53(+1.67%)
Nov 07, 2019 32.53 32.74 31.55 31.73 576,029 -0.37(-1.15%)
Nov 06, 2019 32.40 32.40 31.86 32.10 378,890 -0.37(-1.12%)
Nov 05, 2019 31.71 32.92 31.58 32.47 797,807 +1.01(+3.19%)
Nov 04, 2019 31.25 31.75 31.01 31.46 584,618 +0.55(+1.78%)
Nov 01, 2019 31.00 31.00 30.44 30.91 534,100 +0.18(+0.59%)
Oct 31, 2019 30.48 30.90 30.31 30.73 637,241 +0.24(+0.79%)
Oct 30, 2019 30.54 30.66 29.99 30.49 502,123 -0.26(-0.85%)
Oct 29, 2019 28.78 31.49 28.75 30.75 1,314,157 -1.05(-3.30%)
Oct 28, 2019 32.02 32.10 31.50 31.80 663,428 +0.33(+1.05%)
Oct 25, 2019 31.47 31.85 31.33 31.47 225,000 +0.03(+0.10%)
Oct 24, 2019 31.48 31.84 30.88 31.44 430,266 -0.07(-0.22%)
Oct 23, 2019 32.52 32.53 31.47 31.51 290,784 -1.04(-3.21%)
Oct 22, 2019 32.11 32.61 32.04 32.55 435,721 +0.41(+1.26%)
Oct 21, 2019 31.90 32.75 31.90 32.15 349,020 +0.67(+2.13%)
Oct 18, 2019 31.00 31.56 30.92 31.48 397,400 +0.28(+0.90%)
Oct 17, 2019 31.18 31.34 30.66 31.20 493,387 +0.19(+0.61%)
Oct 16, 2019 30.84 31.37 30.84 31.01 216,676 +0.19(+0.62%)
Oct 15, 2019 30.18 30.96 30.18 30.82 357,207 +0.50(+1.65%)
Oct 14, 2019 30.20 30.50 30.09 30.32 209,514 -0.11(-0.36%)
Oct 11, 2019 30.28 31.17 30.02 30.43 256,600 +0.64(+2.15%)
Oct 10, 2019 30.04 30.26 29.59 29.79 220,708 -0.10(-0.33%)
Oct 09, 2019 29.73 30.09 29.33 29.89 221,903 +0.56(+1.91%)
Oct 08, 2019 30.27 30.27 29.27 29.33 366,362 -1.31(-4.28%)
Oct 07, 2019 30.93 31.32 30.62 30.64 290,186 -0.52(-1.67%)
Oct 04, 2019 30.60 31.88 30.60 31.16 181,300 +0.45(+1.47%)
Oct 03, 2019 31.05 31.08 30.37 30.71 217,775 -0.39(-1.25%)
Oct 02, 2019 31.17 31.35 30.70 31.10 368,632 -0.40(-1.27%)
Oct 01, 2019 32.28 32.73 31.25 31.50 243,711 -0.61(-1.90%)
Sep 30, 2019 32.22 32.34 31.90 32.11 466,583 -0.01(-0.03%)
Sep 27, 2019 32.60 32.88 31.87 32.12 197,000 -0.33(-1.02%)
Sep 26, 2019 32.50 32.81 32.38 32.45 165,154 -0.25(-0.76%)
Sep 25, 2019 31.79 32.85 31.79 32.70 334,097 +0.96(+3.02%)
Sep 24, 2019 32.35 32.78 31.68 31.74 474,729 -0.31(-0.97%)
Sep 23, 2019 31.82 32.27 31.47 32.05 187,875 +0.29(+0.91%)
Sep 20, 2019 32.27 32.61 31.44 31.76 611,600 -0.51(-1.58%)
Sep 19, 2019 32.45 32.89 32.20 32.27 231,891 -0.18(-0.55%)
Sep 18, 2019 32.52 32.88 32.07 32.45 240,174 -0.14(-0.43%)
Sep 17, 2019 32.22 32.66 31.86 32.59 190,676 +0.02(+0.06%)
Sep 16, 2019 32.35 33.00 32.35 32.57 206,369 -0.01(-0.03%)
Sep 13, 2019 32.70 33.05 32.36 32.58 309,600 +0.04(+0.12%)
Sep 12, 2019 32.79 32.79 31.68 32.54 341,098 -0.18(-0.55%)
Sep 11, 2019 31.79 32.73 31.31 32.72 360,470 +1.08(+3.41%)
Sep 10, 2019 31.13 31.95 30.75 31.64 368,084 +0.38(+1.22%)
Sep 09, 2019 30.02 31.31 29.96 31.26 492,117 +1.39(+4.65%)
Sep 06, 2019 30.16 30.34 29.70 29.87 235,600 -0.25(-0.83%)
Sep 05, 2019 29.28 30.48 29.28 30.12 421,434 +1.38(+4.80%)
Sep 04, 2019 28.74 29.12 28.49 28.74 323,788 +0.39(+1.38%)
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.