Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 34.80 35.09 34.80 35.02 54,550 +0.27(+0.76%)
Sep 27, 2019 35.25 35.25 34.55 34.75 78,778 -0.37(-1.05%)
Sep 26, 2019 35.32 35.37 34.95 35.12 38,903 -0.18(-0.51%)
Sep 25, 2019 34.82 35.32 34.66 35.30 48,616 +0.48(+1.37%)
Sep 24, 2019 35.62 35.62 34.75 34.82 79,269 -0.54(-1.52%)
Sep 23, 2019 35.35 35.46 35.25 35.36 40,934 -0.02(-0.07%)
Sep 20, 2019 35.75 35.78 35.32 35.38 40,722 -0.32(-0.89%)
Sep 19, 2019 35.88 35.95 35.68 35.70 80,012 +0.04(+0.11%)
Sep 18, 2019 35.68 35.68 35.32 35.66 57,986 -0.01(-0.02%)
Sep 17, 2019 35.55 35.68 35.48 35.67 41,172 +0.13(+0.36%)
Sep 16, 2019 35.39 35.60 35.38 35.54 40,684 -0.18(-0.49%)
Sep 13, 2019 35.81 35.81 35.65 35.72 35,080 -0.08(-0.22%)
Sep 12, 2019 35.91 36.06 35.80 35.80 112,518 +0.14(+0.38%)
Sep 11, 2019 35.30 35.66 35.30 35.66 50,067 +0.34(+0.97%)
Sep 10, 2019 35.19 35.32 35.03 35.32 60,553 -0.09(-0.25%)
Sep 09, 2019 35.59 35.67 35.27 35.41 89,407 -0.09(-0.25%)
Sep 06, 2019 35.67 35.67 35.46 35.50 33,337 -0.03(-0.08%)
Sep 05, 2019 35.34 35.59 35.34 35.52 55,185 +0.61(+1.76%)
Sep 04, 2019 34.65 34.93 34.64 34.91 131,147 +0.53(+1.53%)
Sep 03, 2019 34.47 34.66 34.31 34.38 56,460 -0.40(-1.15%)
Aug 30, 2019 35.06 35.06 34.59 34.78 56,314 -0.05(-0.14%)
Aug 29, 2019 34.75 34.93 34.63 34.83 82,426 +0.51(+1.48%)
Aug 28, 2019 34.01 34.33 33.96 34.33 56,841 +0.09(+0.26%)
Aug 27, 2019 34.51 34.51 34.08 34.24 60,286 +0.00(+0.00%)
Aug 26, 2019 34.06 34.24 33.95 34.24 41,808 +0.45(+1.33%)
Aug 23, 2019 34.57 34.89 33.66 33.79 75,495 -1.09(-3.13%)
Aug 22, 2019 35.09 35.11 34.60 34.88 39,396 -0.06(-0.17%)
Aug 21, 2019 35.00 35.05 34.87 34.94 54,297 +0.29(+0.84%)
Aug 20, 2019 34.80 34.94 34.65 34.65 86,155 -0.28(-0.81%)
Aug 19, 2019 34.90 34.99 34.77 34.93 68,655 +0.57(+1.65%)
Aug 16, 2019 34.13 34.45 34.13 34.36 80,419 +0.48(+1.41%)
Aug 15, 2019 34.00 34.01 33.59 33.89 91,331 -0.01(-0.03%)
Aug 14, 2019 34.41 34.42 33.85 33.90 68,989 -1.04(-2.99%)
Aug 13, 2019 34.12 35.10 34.12 34.94 70,039 +0.78(+2.28%)
Aug 12, 2019 34.32 34.44 34.04 34.16 61,856 -0.39(-1.13%)
Aug 09, 2019 34.79 34.83 34.34 34.55 63,699 -0.32(-0.92%)
Aug 08, 2019 34.41 34.88 34.29 34.87 63,943 +0.72(+2.11%)
Aug 07, 2019 33.51 34.20 33.37 34.15 83,569 +0.15(+0.43%)
Aug 06, 2019 33.81 34.08 33.59 34.00 120,086 +0.52(+1.54%)
Aug 05, 2019 34.06 34.11 33.26 33.49 125,165 -1.26(-3.61%)
Aug 02, 2019 35.08 35.10 34.56 34.74 82,163 -0.54(-1.53%)
Aug 01, 2019 35.59 36.16 35.12 35.28 116,665 -0.24(-0.69%)
Jul 31, 2019 36.07 36.08 35.15 35.52 84,629 -0.36(-1.01%)
Jul 30, 2019 35.78 36.06 35.78 35.89 75,780 -0.21(-0.58%)
Jul 29, 2019 36.14 36.25 35.89 36.10 49,206 -0.14(-0.39%)
Jul 26, 2019 36.14 36.27 36.10 36.24 50,877 +0.42(+1.17%)
Jul 25, 2019 36.03 36.03 35.79 35.82 25,027 -0.36(-1.00%)
Jul 24, 2019 35.85 36.18 35.84 36.18 48,041 +0.25(+0.71%)
Jul 23, 2019 35.93 35.93 35.67 35.92 78,568 +0.20(+0.57%)
Jul 22, 2019 35.48 35.72 35.48 35.72 70,575 +0.29(+0.83%)
Jul 19, 2019 35.90 35.90 35.40 35.43 55,083 -0.28(-0.79%)
Jul 18, 2019 35.52 35.73 35.35 35.71 124,983 +0.03(+0.08%)
Jul 17, 2019 35.78 35.86 35.68 35.68 46,989 -0.15(-0.41%)
Jul 16, 2019 35.98 35.99 35.72 35.83 125,896 -0.17(-0.46%)
Jul 15, 2019 36.04 36.04 35.87 35.99 62,990 +0.09(+0.24%)
Jul 12, 2019 35.64 35.91 35.64 35.91 41,235 +0.21(+0.60%)
Jul 11, 2019 35.75 35.83 35.58 35.69 190,764 -0.03(-0.08%)
Jul 10, 2019 35.58 35.79 35.52 35.72 54,678 +0.33(+0.94%)
Jul 09, 2019 35.08 35.39 35.00 35.39 99,607 +0.18(+0.50%)
Jul 08, 2019 35.25 35.25 35.05 35.21 72,487 -0.21(-0.61%)
Jul 05, 2019 35.33 35.50 35.15 35.43 46,877 -0.08(-0.22%)
Jul 03, 2019 35.30 35.51 35.30 35.51 26,772 +0.26(+0.75%)
Jul 02, 2019 35.04 35.24 34.99 35.24 216,981 +0.16(+0.44%)
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.