Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 32.54 32.75 32.20 32.39 28,085 -0.18(-0.55%)
Sep 27, 2019 32.65 32.98 32.39 32.57 33,500 -0.02(-0.06%)
Sep 26, 2019 32.34 32.75 32.32 32.59 53,613 +0.10(+0.31%)
Sep 25, 2019 31.92 32.64 31.72 32.49 75,615 +0.69(+2.17%)
Sep 24, 2019 32.25 32.37 31.66 31.80 82,184 -0.35(-1.09%)
Sep 23, 2019 32.35 32.52 32.13 32.15 75,107 -0.22(-0.68%)
Sep 20, 2019 32.32 32.90 32.07 32.37 79,100 -0.01(-0.03%)
Sep 19, 2019 32.93 33.13 32.30 32.38 25,047 -0.35(-1.07%)
Sep 18, 2019 33.04 33.09 32.29 32.73 35,116 -0.27(-0.82%)
Sep 17, 2019 32.50 33.12 32.50 33.00 32,081 +0.37(+1.13%)
Sep 16, 2019 32.59 33.09 32.45 32.63 31,539 -0.18(-0.55%)
Sep 13, 2019 33.22 33.30 32.64 32.81 101,800 -0.42(-1.26%)
Sep 12, 2019 33.37 33.45 32.82 33.23 59,544 -0.09(-0.27%)
Sep 11, 2019 32.63 33.40 32.45 33.32 48,450 +0.89(+2.74%)
Sep 10, 2019 32.39 32.98 31.87 32.43 34,897 -0.14(-0.43%)
Sep 09, 2019 32.31 32.58 32.17 32.57 15,188 +0.41(+1.27%)
Sep 06, 2019 32.52 32.60 32.02 32.16 42,400 -0.25(-0.77%)
Sep 05, 2019 32.07 33.07 31.81 32.41 58,141 +0.71(+2.24%)
Sep 04, 2019 31.85 31.93 31.33 31.70 24,057 +0.25(+0.79%)
Sep 03, 2019 31.72 32.28 31.23 31.45 29,194 -0.52(-1.63%)
Aug 30, 2019 31.91 32.01 31.69 31.97 17,500 +0.10(+0.31%)
Aug 29, 2019 32.03 32.08 31.71 31.87 24,973 +0.16(+0.50%)
Aug 28, 2019 31.51 32.07 31.37 31.71 22,796 +0.11(+0.35%)
Aug 27, 2019 32.30 32.31 31.55 31.60 28,006 -0.70(-2.17%)
Aug 26, 2019 32.21 32.49 32.03 32.30 24,783 +0.32(+1.00%)
Aug 23, 2019 33.12 33.54 31.91 31.98 47,900 -1.31(-3.94%)
Aug 22, 2019 33.64 33.85 33.08 33.29 42,254 -0.38(-1.13%)
Aug 21, 2019 33.30 33.76 33.12 33.67 47,806 +0.41(+1.23%)
Aug 20, 2019 33.15 33.28 32.96 33.26 35,074 +0.14(+0.42%)
Aug 19, 2019 33.42 33.42 32.95 33.12 28,067 +0.09(+0.27%)
Aug 16, 2019 32.81 33.32 32.70 33.03 23,800 +0.28(+0.85%)
Aug 15, 2019 32.61 32.93 32.46 32.75 35,997 +0.18(+0.55%)
Aug 14, 2019 32.82 32.92 32.31 32.57 58,979 -0.76(-2.28%)
Aug 13, 2019 32.75 33.39 32.75 33.33 45,862 +0.43(+1.31%)
Aug 12, 2019 32.86 33.34 32.67 32.90 44,109 -0.27(-0.81%)
Aug 09, 2019 31.85 33.76 31.69 33.17 111,400 +1.21(+3.79%)
Aug 08, 2019 31.52 32.37 31.52 31.96 54,621 +0.70(+2.24%)
Aug 07, 2019 31.04 31.48 30.85 31.26 66,532 -0.21(-0.67%)
Aug 06, 2019 31.20 31.58 30.68 31.47 58,179 +0.24(+0.77%)
Aug 05, 2019 32.07 32.09 30.58 31.23 72,911 -1.42(-4.35%)
Aug 02, 2019 32.09 33.47 32.00 32.65 52,500 +0.04(+0.12%)
Aug 01, 2019 32.00 33.09 28.46 32.61 86,457 -1.97(-5.70%)
Jul 31, 2019 34.71 35.32 34.32 34.58 73,742 -0.14(-0.40%)
Jul 30, 2019 34.57 34.99 34.52 34.72 34,773 +0.00(+0.00%)
Jul 29, 2019 35.02 35.14 34.61 34.72 28,187 -0.23(-0.66%)
Jul 26, 2019 34.81 35.19 34.78 34.95 34,900 +0.07(+0.20%)
Jul 25, 2019 35.18 35.18 34.65 34.88 21,916 -0.39(-1.11%)
Jul 24, 2019 35.12 35.37 34.68 35.27 37,136 +0.09(+0.26%)
Jul 23, 2019 35.25 35.42 34.48 35.18 29,172 -0.07(-0.20%)
Jul 22, 2019 35.54 35.78 35.06 35.25 18,502 -0.29(-0.82%)
Jul 19, 2019 35.57 36.06 35.47 35.54 44,700 -0.12(-0.34%)
Jul 18, 2019 35.40 35.80 35.30 35.66 52,240 +0.18(+0.51%)
Jul 17, 2019 35.45 35.58 35.15 35.48 45,426 -0.05(-0.14%)
Jul 16, 2019 35.39 35.78 35.39 35.53 25,151 +0.03(+0.08%)
Jul 15, 2019 35.45 35.87 35.13 35.50 39,881 +0.04(+0.11%)
Jul 12, 2019 35.14 35.71 35.14 35.46 37,600 +0.19(+0.54%)
Jul 11, 2019 35.63 35.63 34.93 35.27 57,538 -0.40(-1.12%)
Jul 10, 2019 35.91 36.00 35.60 35.67 18,765 -0.26(-0.72%)
Jul 09, 2019 35.76 36.00 35.44 35.93 31,797 -0.01(-0.03%)
Jul 08, 2019 36.00 36.03 35.72 35.94 37,880 -0.13(-0.36%)
Jul 05, 2019 36.08 36.45 35.91 36.07 39,700 -0.13(-0.36%)
Jul 03, 2019 35.43 36.27 35.43 36.20 44,700 +0.71(+2.00%)
Jul 02, 2019 35.25 35.63 35.18 35.49 38,119 +0.24(+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.