Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 33.87 34.00 33.57 33.57 127,700 -0.49(-1.44%)
Nov 27, 2019 33.70 34.06 33.37 34.06 291,800 +0.48(+1.43%)
Nov 26, 2019 33.33 33.85 33.16 33.58 408,777 +0.22(+0.66%)
Nov 25, 2019 33.36 33.83 33.18 33.36 357,879 +0.25(+0.76%)
Nov 22, 2019 33.32 33.85 33.00 33.11 376,800 +0.14(+0.42%)
Nov 21, 2019 32.78 33.04 32.55 32.97 325,087 +0.16(+0.49%)
Nov 20, 2019 33.41 33.54 32.64 32.81 635,600 -0.63(-1.88%)
Nov 19, 2019 33.70 33.83 33.28 33.44 565,069 -0.13(-0.39%)
Nov 18, 2019 33.85 34.13 33.31 33.57 544,990 -0.52(-1.53%)
Nov 15, 2019 34.03 34.28 33.31 34.09 978,100 +0.20(+0.59%)
Nov 14, 2019 34.37 34.44 33.56 33.89 527,085 -0.48(-1.40%)
Nov 13, 2019 33.20 34.50 33.16 34.37 588,522 +0.78(+2.32%)
Nov 12, 2019 32.43 33.88 32.31 33.59 471,915 +1.17(+3.61%)
Nov 11, 2019 32.83 32.90 31.94 32.42 563,100 -0.49(-1.49%)
Nov 08, 2019 32.00 33.24 31.75 32.91 832,900 +0.91(+2.84%)
Nov 07, 2019 31.00 33.54 30.18 32.00 1,462,901 +2.88(+9.89%)
Nov 06, 2019 29.37 29.40 28.93 29.12 359,731 -0.23(-0.78%)
Nov 05, 2019 29.48 29.71 29.02 29.35 250,557 -0.08(-0.27%)
Nov 04, 2019 29.62 29.62 29.11 29.43 228,429 +0.18(+0.63%)
Nov 01, 2019 29.36 29.41 28.85 29.25 315,100 -0.00(-0.02%)
Oct 31, 2019 29.32 29.61 28.78 29.25 270,805 -0.23(-0.78%)
Oct 30, 2019 29.26 29.53 28.63 29.48 385,304 +0.40(+1.38%)
Oct 29, 2019 29.34 29.49 28.92 29.08 317,657 -0.29(-0.99%)
Oct 28, 2019 29.57 29.70 29.12 29.37 294,935 -0.04(-0.14%)
Oct 25, 2019 29.60 29.83 29.39 29.41 188,600 -0.08(-0.27%)
Oct 24, 2019 29.97 30.26 29.48 29.49 231,819 -0.39(-1.31%)
Oct 23, 2019 29.65 29.90 29.34 29.88 365,882 +0.08(+0.27%)
Oct 22, 2019 29.71 30.64 29.59 29.80 544,241 +0.42(+1.43%)
Oct 21, 2019 28.17 29.69 28.08 29.38 723,706 +1.56(+5.61%)
Oct 18, 2019 27.94 28.04 27.51 27.82 513,200 -0.17(-0.61%)
Oct 17, 2019 27.94 28.24 27.83 27.99 348,927 +0.03(+0.11%)
Oct 16, 2019 28.38 28.60 27.82 27.96 437,937 -0.42(-1.48%)
Oct 15, 2019 27.87 28.69 27.46 28.38 443,519 +1.45(+5.38%)
Oct 14, 2019 26.84 27.06 26.49 26.93 307,274 -0.02(-0.07%)
Oct 11, 2019 26.95 27.73 26.73 26.95 383,400 +0.45(+1.72%)
Oct 10, 2019 26.80 27.38 26.43 26.50 401,142 -0.21(-0.80%)
Oct 09, 2019 26.41 26.92 25.90 26.71 462,939 +0.43(+1.64%)
Oct 08, 2019 26.83 26.83 26.10 26.28 233,140 -0.79(-2.92%)
Oct 07, 2019 27.23 27.75 27.06 27.07 371,887 -0.16(-0.59%)
Oct 04, 2019 26.52 27.26 26.52 27.23 217,500 +0.82(+3.10%)
Oct 03, 2019 26.20 26.58 26.01 26.41 273,987 +0.10(+0.38%)
Oct 02, 2019 26.41 26.63 26.04 26.31 351,654 -0.25(-0.94%)
Oct 01, 2019 26.33 27.04 26.33 26.56 466,637 +0.30(+1.14%)
Sep 30, 2019 26.91 26.96 26.19 26.26 527,901 -0.69(-2.56%)
Sep 27, 2019 28.00 28.06 26.84 26.95 280,800 -0.92(-3.30%)
Sep 26, 2019 27.88 28.15 27.47 27.87 270,114 -0.13(-0.46%)
Sep 25, 2019 27.27 28.10 27.08 28.00 292,502 +0.71(+2.60%)
Sep 24, 2019 27.76 27.87 27.19 27.29 290,476 -0.45(-1.62%)
Sep 23, 2019 27.95 28.24 27.56 27.74 269,303 -0.31(-1.11%)
Sep 20, 2019 27.40 28.36 27.40 28.05 762,200 +0.63(+2.30%)
Sep 19, 2019 27.24 27.93 27.24 27.42 310,478 +0.22(+0.81%)
Sep 18, 2019 27.74 27.87 26.67 27.20 323,596 -0.69(-2.47%)
Sep 17, 2019 27.26 27.92 27.00 27.89 337,790 +0.53(+1.94%)
Sep 16, 2019 26.25 27.51 25.90 27.36 604,857 +0.94(+3.56%)
Sep 13, 2019 27.16 27.92 26.40 26.42 586,300 -0.71(-2.62%)
Sep 12, 2019 27.17 27.55 26.99 27.13 507,364 -0.05(-0.18%)
Sep 11, 2019 27.07 27.57 26.93 27.18 332,811 +0.27(+1.00%)
Sep 10, 2019 27.64 27.67 26.70 26.91 839,432 -0.85(-3.06%)
Sep 09, 2019 27.54 27.97 27.25 27.76 305,501 +0.25(+0.91%)
Sep 06, 2019 28.06 28.10 27.47 27.51 250,800 -0.44(-1.57%)
Sep 05, 2019 28.24 28.80 27.72 27.95 395,519 +0.06(+0.22%)
Sep 04, 2019 28.33 28.59 27.58 27.89 224,791 -0.19(-0.68%)
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.