Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 35.45 35.45 35.42 35.43 2,192 +0.11(+0.33%)
Dec 28, 2018 35.31 35.31 35.31 35.31 0 -0.02(-0.04%)
Dec 27, 2018 35.31 35.33 35.31 35.33 457 +0.08(+0.23%)
Dec 26, 2018 35.28 35.28 35.24 35.24 317 +0.11(+0.31%)
Dec 24, 2018 35.13 35.13 35.13 35.13 104 -0.10(-0.27%)
Dec 21, 2018 35.23 35.23 35.23 35.23 0 -0.02(-0.05%)
Dec 20, 2018 35.25 35.25 35.25 35.25 0 +0.20(+0.57%)
Dec 19, 2018 35.23 35.23 35.04 35.05 4,122 -0.07(-0.19%)
Dec 18, 2018 35.41 35.48 35.11 35.11 3,527 -0.27(-0.76%)
Dec 17, 2018 35.51 35.51 35.38 35.38 250 -0.26(-0.74%)
Dec 14, 2018 35.65 35.70 35.65 35.65 6,472 -0.01(-0.03%)
Dec 13, 2018 35.70 35.70 35.66 35.66 1,411 +0.08(+0.23%)
Dec 12, 2018 35.58 35.58 35.50 35.57 3,698 -0.40(-1.12%)
Dec 11, 2018 35.75 36.01 35.75 35.98 6,455 +0.49(+1.38%)
Dec 10, 2018 35.37 35.49 35.25 35.49 6,161 +0.09(+0.24%)
Dec 07, 2018 35.47 35.48 35.40 35.40 13,363 -0.30(-0.83%)
Dec 06, 2018 35.49 35.71 35.49 35.70 3,452 +0.31(+0.87%)
Dec 04, 2018 35.43 35.44 35.39 35.39 417 -0.01(-0.02%)
Dec 03, 2018 35.41 35.48 35.40 35.40 588 +0.04(+0.12%)
Nov 30, 2018 35.29 35.35 35.23 35.35 1,044 +0.05(+0.14%)
Nov 29, 2018 35.31 35.31 35.31 35.31 312 +0.11(+0.30%)
Nov 28, 2018 35.18 35.28 35.18 35.20 609 +0.03(+0.08%)
Nov 27, 2018 35.10 35.17 35.10 35.17 417 -0.07(-0.20%)
Nov 26, 2018 35.15 35.32 35.15 35.24 1,590 +0.36(+1.03%)
Nov 23, 2018 34.88 34.88 34.88 34.88 0 +0.00(+0.00%)
Nov 21, 2018 34.88 34.88 34.88 0 -0.14(-0.41%)
Nov 20, 2018 35.17 35.20 34.77 35.03 19,220 -0.18(-0.52%)
Nov 19, 2018 35.23 35.23 35.15 35.21 1,122 +0.19(+0.55%)
Nov 16, 2018 35.21 35.26 35.00 35.02 5,637 -0.12(-0.35%)
Nov 15, 2018 35.14 35.14 35.14 35.14 312 -0.14(-0.41%)
Nov 14, 2018 35.28 35.29 35.28 35.29 14,430 -0.01(-0.03%)
Nov 13, 2018 35.10 35.36 35.10 35.30 5,534 +0.27(+0.77%)
Nov 12, 2018 35.02 35.03 34.76 35.03 2,022 +0.05(+0.15%)
Nov 09, 2018 34.95 34.98 34.95 34.98 313 -0.06(-0.18%)
Nov 08, 2018 35.04 35.04 35.04 35.04 216 -0.06(-0.17%)
Nov 07, 2018 34.93 35.17 34.93 35.10 13,359 +0.23(+0.67%)
Nov 06, 2018 34.87 34.87 34.87 34.87 222 +0.04(+0.11%)
Nov 05, 2018 34.83 34.83 34.83 34.83 10 -0.00(-0.00%)
Nov 02, 2018 34.83 34.83 34.83 34.83 104 +0.00(+0.00%)
Nov 01, 2018 34.83 34.83 34.83 34.83 244 +0.01(+0.03%)
Oct 31, 2018 34.82 34.82 34.82 34.82 798 +0.20(+0.58%)
Oct 30, 2018 34.80 34.80 34.62 34.62 552 +0.00(+0.00%)
Oct 29, 2018 34.62 34.62 34.62 34.62 30 +0.00(+0.00%)
Oct 26, 2018 34.62 34.62 34.49 34.62 730 +0.11(+0.33%)
Oct 25, 2018 34.50 34.50 34.50 34.50 83 +0.00(+0.00%)
Oct 24, 2018 34.50 34.50 34.50 34.50 168 -0.12(-0.36%)
Oct 23, 2018 34.63 34.63 34.63 34.63 0 +0.00(+0.00%)
Oct 22, 2018 34.56 34.63 34.56 34.63 771 +0.15(+0.44%)
Oct 19, 2018 34.47 34.47 34.47 34.47 104 +0.00(+0.00%)
Oct 18, 2018 34.47 34.47 34.47 34.47 0 +0.00(+0.00%)
Oct 17, 2018 34.59 34.61 34.45 34.47 9,714 -0.17(-0.50%)
Oct 16, 2018 34.75 34.75 34.65 34.65 1,118 +0.00(+0.00%)
Oct 15, 2018 34.58 34.65 34.58 34.65 328 +0.06(+0.17%)
Oct 12, 2018 34.59 34.60 34.59 34.59 2,714 -0.14(-0.41%)
Oct 11, 2018 34.73 34.73 34.73 34.73 0 +0.00(+0.00%)
Oct 10, 2018 34.84 34.84 34.73 34.73 318 -0.05(-0.14%)
Oct 09, 2018 34.61 34.78 34.61 34.78 313 +0.00(+0.00%)
Oct 08, 2018 34.64 34.78 34.64 34.78 313 +0.00(+0.00%)
Oct 05, 2018 34.71 34.78 34.66 34.78 939 +0.12(+0.36%)
Oct 04, 2018 34.65 34.65 34.65 34.65 45 +0.00(+0.00%)
Oct 03, 2018 34.71 34.71 34.65 34.65 816 -0.10(-0.30%)
Oct 02, 2018 34.76 34.76 34.76 34.76 0 +0.00(+0.00%)
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.