Historical Prices

Date Open High Low Close Volume Change (%)
Dec 14, 2018 35.40 35.40 0 +0.00(+0.00%)
Dec 13, 2018 35.27 36.19 35.27 35.83 4,268,087 +0.60(+1.70%)
Dec 12, 2018 35.36 35.57 35.15 35.23 875,243 +0.32(+0.92%)
Dec 11, 2018 35.47 35.68 34.64 34.91 1,471,448 +0.10(+0.29%)
Dec 10, 2018 35.12 35.25 34.29 34.81 745,690 -0.63(-1.78%)
Dec 07, 2018 36.12 36.19 35.27 35.44 573,500 -0.29(-0.81%)
Dec 06, 2018 35.90 36.17 34.96 35.73 710,783 -0.66(-1.81%)
Dec 04, 2018 37.14 37.50 36.39 36.39 546,300 -0.69(-1.86%)
Dec 03, 2018 36.88 37.14 36.75 37.08 874,465 +0.83(+2.29%)
Nov 30, 2018 36.65 36.65 35.88 36.25 518,100 -0.47(-1.28%)
Nov 29, 2018 35.90 36.97 35.90 36.72 551,377 +0.84(+2.34%)
Nov 28, 2018 35.53 35.98 35.04 35.88 389,519 +0.45(+1.27%)
Nov 27, 2018 35.69 35.96 35.43 35.43 537,359 -0.35(-0.98%)
Nov 26, 2018 36.10 36.53 35.69 35.78 370,452 +0.28(+0.79%)
Nov 23, 2018 36.51 36.70 35.46 35.50 200,400 -1.57(-4.24%)
Nov 21, 2018 37.07 37.07 37.07 0 +0.56(+1.53%)
Nov 20, 2018 36.28 36.92 36.00 36.51 1,155,554 -0.25(-0.69%)
Nov 19, 2018 35.88 36.97 35.81 36.76 1,158,409 +0.87(+2.43%)
Nov 16, 2018 35.80 35.99 35.51 35.89 425,294 +0.18(+0.49%)
Nov 15, 2018 35.42 36.03 35.32 35.72 468,292 +0.14(+0.39%)
Nov 14, 2018 35.73 36.13 35.16 35.58 683,817 +0.07(+0.19%)
Nov 13, 2018 35.79 36.09 35.30 35.51 1,406,753 -0.28(-0.79%)
Nov 12, 2018 35.73 36.13 35.66 35.79 291,741 +0.07(+0.19%)
Nov 09, 2018 35.59 36.29 35.12 35.73 696,298 -0.11(-0.30%)
Nov 08, 2018 36.04 36.19 35.59 35.83 316,672 -0.24(-0.68%)
Nov 07, 2018 36.28 36.61 35.65 36.08 361,992 +0.09(+0.24%)
Nov 06, 2018 35.30 36.10 35.28 35.99 1,207,210 +0.84(+2.40%)
Nov 05, 2018 34.35 35.29 34.22 35.15 1,091,579 +1.00(+2.93%)
Nov 02, 2018 34.90 34.96 33.72 34.15 777,885 -0.27(-0.80%)
Nov 01, 2018 33.74 34.50 33.74 34.42 986,980 +0.64(+1.88%)
Oct 31, 2018 33.47 34.10 33.39 33.79 1,779,502 +0.67(+2.01%)
Oct 30, 2018 33.07 33.37 32.65 33.12 638,204 -0.02(-0.06%)
Oct 29, 2018 34.24 34.33 32.87 33.14 725,441 -0.82(-2.42%)
Oct 26, 2018 33.57 34.23 32.85 33.96 494,627 +0.02(+0.06%)
Oct 25, 2018 34.43 34.65 33.83 33.94 657,386 -0.33(-0.97%)
Oct 24, 2018 35.14 35.27 34.27 34.28 413,523 -0.88(-2.51%)
Oct 23, 2018 34.66 35.27 34.07 35.16 423,619 +0.16(+0.45%)
Oct 22, 2018 35.52 35.73 34.96 35.00 265,084 -0.46(-1.30%)
Oct 19, 2018 35.16 35.97 35.16 35.46 717,230 +0.32(+0.92%)
Oct 18, 2018 35.17 35.52 35.07 35.14 750,776 -0.14(-0.39%)
Oct 17, 2018 36.30 36.30 35.22 35.28 649,293 -1.04(-2.86%)
Oct 16, 2018 35.25 36.47 35.20 36.31 367,788 +1.19(+3.40%)
Oct 15, 2018 34.69 35.49 34.68 35.12 432,733 +0.44(+1.27%)
Oct 12, 2018 34.89 35.04 34.32 34.68 1,218,802 +0.13(+0.37%)
Oct 11, 2018 35.11 35.39 34.45 34.55 1,195,332 -0.82(-2.33%)
Oct 10, 2018 36.30 36.37 35.37 35.37 783,943 -1.15(-3.14%)
Oct 09, 2018 36.51 36.77 36.28 36.52 501,577 +0.03(+0.08%)
Oct 08, 2018 36.48 36.76 36.37 36.49 747,376 -0.01(-0.03%)
Oct 05, 2018 36.77 36.84 36.38 36.50 770,124 -0.22(-0.59%)
Oct 04, 2018 36.57 36.84 36.41 36.71 973,222 +0.07(+0.19%)
Oct 03, 2018 36.23 36.75 35.99 36.65 774,531 +0.52(+1.44%)
Oct 02, 2018 35.97 36.30 35.65 36.13 607,842 +0.20(+0.55%)
Oct 01, 2018 35.40 36.14 35.27 35.93 691,033 +0.96(+2.74%)
Sep 28, 2018 35.14 35.34 34.89 34.97 691,703 -0.20(-0.56%)
Sep 27, 2018 35.26 35.38 35.12 35.17 384,784 +0.01(+0.03%)
Sep 26, 2018 35.79 35.80 35.04 35.16 662,141 -0.71(-1.97%)
Sep 25, 2018 36.77 36.77 35.85 35.86 332,393 -0.76(-2.09%)
Sep 24, 2018 37.41 37.60 36.62 36.63 374,904 -0.65(-1.73%)
Sep 21, 2018 37.34 37.57 37.02 37.27 1,014,783 -0.01(-0.03%)
Sep 20, 2018 37.64 37.66 37.09 37.28 432,010 -0.18(-0.47%)
Sep 19, 2018 37.42 37.54 37.03 37.46 387,702 +0.06(+0.16%)
Sep 18, 2018 37.14 37.40 36.82 37.40 342,890 +0.28(+0.77%)
Sep 17, 2018 36.70 37.47 36.70 37.12 383,126 +0.39(+1.07%)
Sep 14, 2018 37.01 37.01 36.51 36.72 620,939 -0.21(-0.56%)
Sep 13, 2018 37.15 37.24 36.87 36.93 890,505 -0.15(-0.40%)
Sep 12, 2018 37.38 37.41 36.96 37.08 432,521 -0.20(-0.53%)
Sep 11, 2018 36.61 37.30 36.56 37.27 526,470 +0.67(+1.82%)
Sep 10, 2018 36.95 37.18 36.57 36.61 1,021,336 -0.34(-0.93%)
Sep 07, 2018 37.10 37.13 36.35 36.95 527,916 -0.26(-0.71%)
Sep 06, 2018 37.61 37.65 36.92 37.21 423,985 -0.32(-0.86%)
Sep 05, 2018 37.04 37.59 36.63 37.54 620,500 +0.37(+1.00%)
Sep 04, 2018 37.03 37.44 36.84 37.17 708,937 -0.01(-0.03%)
Aug 31, 2018 37.18 37.18 37.18 0 -0.40(-1.07%)
Aug 30, 2018 37.60 37.77 37.22 37.58 1,249,861 -0.15(-0.39%)
Aug 29, 2018 37.88 37.99 37.61 37.72 721,243 -0.12(-0.31%)
Aug 28, 2018 38.68 38.75 37.83 37.84 3,817,289 -0.71(-1.85%)
Aug 27, 2018 38.41 38.63 38.24 38.56 1,426,684 +0.15(+0.38%)
Aug 24, 2018 38.60 38.80 38.18 38.41 6,582,819 +1.34(+3.62%)
Aug 23, 2018 37.21 37.32 36.96 37.07 458,455 -0.14(-0.37%)
Aug 22, 2018 36.70 37.26 36.64 37.20 311,424 +0.51(+1.39%)
Aug 21, 2018 37.07 37.07 36.68 36.70 330,847 -0.23(-0.61%)
Aug 20, 2018 36.88 37.07 36.66 36.92 343,409 +0.10(+0.27%)
Aug 17, 2018 36.21 37.01 36.21 36.82 369,132 +0.62(+1.70%)
Aug 16, 2018 36.24 36.40 36.09 36.21 314,206 +0.06(+0.16%)
Aug 15, 2018 36.20 36.44 35.65 36.15 572,930 -0.30(-0.83%)
Aug 14, 2018 36.13 36.77 36.13 36.45 490,656 +0.35(+0.96%)
Aug 13, 2018 36.46 36.67 35.99 36.10 1,006,943 -0.35(-0.97%)
Aug 10, 2018 36.60 37.07 36.39 36.46 3,402,590 -0.10(-0.26%)
Aug 09, 2018 36.34 36.69 36.13 36.55 771,876 +0.30(+0.82%)
Aug 08, 2018 35.91 36.32 35.60 36.26 745,208 +0.31(+0.85%)
Aug 07, 2018 36.70 37.13 32.89 35.95 1,712,174 -0.61(-1.68%)
Aug 06, 2018 36.27 36.66 36.08 36.56 517,780 +0.56(+1.55%)
Aug 03, 2018 35.81 36.34 35.58 36.01 766,588 +0.56(+1.57%)
Aug 02, 2018 35.08 35.67 35.03 35.45 679,289 +0.22(+0.63%)
Aug 01, 2018 35.39 35.39 34.94 35.23 629,431 -0.24(-0.68%)
Jul 31, 2018 35.25 35.59 35.07 35.47 393,655 +0.25(+0.71%)
Jul 30, 2018 34.78 35.35 34.78 35.22 438,459 +0.45(+1.30%)
Jul 27, 2018 34.79 35.14 34.45 34.77 842,465 -0.03(-0.08%)
Jul 26, 2018 34.78 35.03 34.60 34.80 445,985 -0.12(-0.36%)
Jul 25, 2018 34.68 35.08 34.56 34.92 535,390 +0.35(+1.00%)
Jul 24, 2018 34.35 34.83 34.35 34.58 702,003 +0.25(+0.73%)
Jul 23, 2018 34.53 34.65 33.88 34.33 639,542 -0.23(-0.67%)
Jul 20, 2018 35.15 35.55 34.28 34.56 1,681,291 -0.46(-1.32%)
Jul 19, 2018 35.08 35.81 34.59 35.02 4,707,119 +1.79(+5.40%)
Jul 18, 2018 33.10 33.38 32.63 33.23 1,395,595 +0.03(+0.09%)
Jul 17, 2018 33.89 33.89 33.16 33.20 524,333 -0.81(-2.37%)
Jul 16, 2018 34.11 34.22 33.68 34.00 472,704 -0.23(-0.67%)
Jul 13, 2018 34.43 34.43 34.09 34.23 615,462 -0.12(-0.36%)
Jul 12, 2018 33.77 34.42 33.59 34.36 738,396 +0.66(+1.96%)
Jul 11, 2018 33.84 34.13 33.54 33.70 576,956 -0.39(-1.15%)
Jul 10, 2018 33.90 34.20 33.87 34.09 749,054 +0.17(+0.51%)
Jul 09, 2018 34.24 34.24 33.78 33.92 583,344 -0.18(-0.53%)
Jul 06, 2018 33.48 34.14 33.31 34.10 448,504 +0.58(+1.72%)
Jul 05, 2018 34.21 34.53 33.44 33.52 717,036 -0.17(-0.51%)
Jul 03, 2018 33.70 33.70 33.70 0 +0.18(+0.54%)
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.