Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 30.08 30.57 30.05 30.23 71,914 -0.04(-0.13%)
Nov 27, 2019 29.82 30.57 29.79 30.27 130,611 +0.40(+1.35%)
Nov 26, 2019 29.79 30.27 29.79 29.86 200,826 -0.05(-0.16%)
Nov 25, 2019 29.74 30.20 29.71 29.91 216,469 +0.06(+0.19%)
Nov 22, 2019 30.83 30.93 29.27 29.85 467,493 -2.11(-6.61%)
Nov 21, 2019 32.36 32.36 31.92 31.97 92,653 -0.39(-1.21%)
Nov 20, 2019 32.38 32.72 32.35 32.36 208,174 -0.19(-0.59%)
Nov 19, 2019 32.27 32.69 31.93 32.55 177,660 +0.56(+1.76%)
Nov 18, 2019 31.60 32.23 31.60 31.99 149,070 +0.33(+1.06%)
Nov 15, 2019 32.04 32.04 31.51 31.65 205,695 -0.23(-0.72%)
Nov 14, 2019 31.81 32.21 31.62 31.88 146,074 -0.01(-0.03%)
Nov 13, 2019 31.86 31.97 31.17 31.89 217,190 -0.16(-0.51%)
Nov 12, 2019 32.85 32.90 32.04 32.05 155,281 -0.76(-2.30%)
Nov 11, 2019 32.64 33.14 32.59 32.81 140,621 +0.00(+0.00%)
Nov 08, 2019 32.64 33.34 32.64 32.81 125,487 +0.10(+0.29%)
Nov 07, 2019 33.84 34.22 32.70 32.71 220,752 -0.85(-2.54%)
Nov 06, 2019 34.63 34.63 33.42 33.57 263,760 -1.03(-2.98%)
Nov 05, 2019 35.02 35.02 34.42 34.60 258,842 -0.42(-1.20%)
Nov 04, 2019 34.88 35.27 34.58 35.02 127,981 +0.44(+1.27%)
Nov 01, 2019 34.59 35.07 34.47 34.58 246,374 +0.06(+0.17%)
Oct 31, 2019 34.42 34.71 34.20 34.52 103,611 -0.11(-0.33%)
Oct 30, 2019 34.85 34.85 34.11 34.64 125,883 -0.21(-0.60%)
Oct 29, 2019 34.58 35.02 34.44 34.85 138,201 +0.32(+0.91%)
Oct 28, 2019 34.24 34.97 34.19 34.53 137,970 +0.33(+0.95%)
Oct 25, 2019 34.28 34.47 33.76 34.21 150,794 -0.30(-0.86%)
Oct 24, 2019 35.32 35.75 34.44 34.50 223,889 -0.66(-1.88%)
Oct 23, 2019 34.97 35.26 34.59 35.16 138,547 +0.34(+0.99%)
Oct 22, 2019 34.49 35.11 34.33 34.82 131,703 +0.34(+1.00%)
Oct 21, 2019 34.33 34.68 34.07 34.47 151,534 +0.30(+0.87%)
Oct 18, 2019 33.47 34.37 33.40 34.18 112,520 +0.46(+1.36%)
Oct 17, 2019 32.91 33.90 32.91 33.72 176,615 +0.97(+2.95%)
Oct 16, 2019 32.38 32.79 32.24 32.75 176,276 +0.34(+1.06%)
Oct 15, 2019 32.57 32.68 31.95 32.41 205,160 -0.12(-0.38%)
Oct 14, 2019 32.75 32.75 31.86 32.53 179,116 -0.29(-0.87%)
Oct 11, 2019 32.59 33.28 32.27 32.82 165,957 +0.62(+1.93%)
Oct 10, 2019 32.60 32.79 32.18 32.20 146,301 -0.44(-1.35%)
Oct 09, 2019 33.18 33.18 32.49 32.64 87,155 -0.28(-0.84%)
Oct 08, 2019 33.63 33.70 32.84 32.91 134,258 -0.89(-2.63%)
Oct 07, 2019 33.96 33.96 33.30 33.80 122,304 -0.16(-0.48%)
Oct 04, 2019 34.17 34.39 33.82 33.97 85,645 -0.16(-0.48%)
Oct 03, 2019 35.52 35.53 33.94 34.13 273,878 -1.44(-4.06%)
Oct 02, 2019 35.36 35.59 35.15 35.57 206,549 +0.02(+0.05%)
Oct 01, 2019 35.59 35.99 35.36 35.55 276,838 +0.16(+0.46%)
Sep 30, 2019 35.40 35.71 34.72 35.39 249,497 +0.06(+0.16%)
Sep 27, 2019 35.37 35.91 35.10 35.33 179,551 +0.07(+0.19%)
Sep 26, 2019 34.70 35.42 34.45 35.27 128,610 +0.54(+1.54%)
Sep 25, 2019 34.88 35.26 34.68 34.73 175,685 -0.17(-0.49%)
Sep 24, 2019 34.76 35.19 34.60 34.90 153,895 +0.11(+0.33%)
Sep 23, 2019 34.61 35.08 34.60 34.79 89,203 +0.08(+0.22%)
Sep 20, 2019 34.66 35.06 34.52 34.71 347,077 +0.06(+0.17%)
Sep 19, 2019 35.05 35.16 34.58 34.66 132,357 -0.21(-0.60%)
Sep 18, 2019 34.97 35.13 34.51 34.87 173,444 -0.01(-0.03%)
Sep 17, 2019 34.79 35.00 34.57 34.88 118,919 +0.06(+0.16%)
Sep 16, 2019 34.08 35.20 33.98 34.82 150,522 +0.59(+1.73%)
Sep 13, 2019 33.80 34.40 33.77 34.22 135,422 +0.68(+2.02%)
Sep 12, 2019 33.71 33.95 33.18 33.55 117,576 -0.09(-0.26%)
Sep 11, 2019 33.04 34.00 32.88 33.63 143,621 +0.81(+2.48%)
Sep 10, 2019 32.00 32.84 31.83 32.82 225,197 +0.75(+2.33%)
Sep 09, 2019 31.91 32.37 31.75 32.07 175,361 +0.24(+0.75%)
Sep 06, 2019 32.45 32.45 31.78 31.83 100,285 -0.51(-1.57%)
Sep 05, 2019 32.67 33.11 32.34 32.34 130,247 -0.03(-0.09%)
Sep 04, 2019 32.57 32.57 32.14 32.37 92,330 +0.01(+0.03%)
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.