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%)
Jul 02, 2018 33.86 33.96 33.14 33.51 902,399 -0.47(-1.38%)
Jun 29, 2018 34.52 33.98 1,941,223 +2.28(+7.20%)
Jun 28, 2018 30.22 32.20 30.16 31.70 1,270,620 +1.48(+4.89%)
Jun 27, 2018 30.89 30.99 30.16 30.22 812,527 -0.51(-1.65%)
Jun 26, 2018 29.79 30.88 29.79 30.73 784,028 +0.89(+2.99%)
Jun 25, 2018 30.23 30.23 29.76 29.84 894,187 -0.35(-1.18%)
Jun 22, 2018 30.18 30.34 29.95 30.19 1,768,260 +0.39(+1.32%)
Jun 21, 2018 30.25 30.25 29.78 29.80 587,012 -0.49(-1.62%)
Jun 20, 2018 30.16 30.53 30.12 30.29 883,270 +0.20(+0.67%)
Jun 19, 2018 30.28 30.29 30.03 30.09 803,639 -0.28(-0.92%)
Jun 18, 2018 30.08 30.45 30.08 30.37 912,879 +0.19(+0.64%)
Jun 15, 2018 30.52 30.07 30.17 2,464,250 -0.35(-1.13%)
Jun 14, 2018 30.28 30.75 30.28 30.52 1,467,997 +0.21(+0.70%)
Jun 13, 2018 30.63 30.79 30.23 30.31 1,256,389 -0.32(-1.03%)
Jun 12, 2018 30.52 30.66 30.23 30.63 739,064 +0.21(+0.69%)
Jun 11, 2018 29.20 30.54 29.20 30.41 840,215 +1.03(+3.49%)
Jun 08, 2018 29.47 29.54 29.22 29.39 772,916 -0.10(-0.33%)
Jun 07, 2018 29.05 29.52 29.05 29.48 1,787,791 +0.44(+1.52%)
Jun 06, 2018 28.92 29.04 1,249,656 -0.59(-1.98%)
Jun 05, 2018 29.19 29.70 29.17 29.63 1,181,852 +0.46(+1.58%)
Jun 04, 2018 28.85 29.37 28.85 29.17 1,306,781 +0.35(+1.20%)
Jun 01, 2018 28.98 29.14 28.68 28.82 712,680 -0.10(-0.33%)
May 31, 2018 29.02 29.19 28.85 28.92 1,031,085 -0.13(-0.46%)
May 30, 2018 29.00 29.09 28.87 29.05 3,193,087 +0.23(+0.80%)
May 29, 2018 29.17 29.24 28.75 28.82 902,175 -0.50(-1.70%)
May 25, 2018 29.32 29.32 29.32 0 -0.28(-0.94%)
May 24, 2018 29.58 29.73 29.39 29.60 1,099,539 -0.08(-0.26%)
May 23, 2018 29.45 29.88 29.37 29.68 2,169,190 -0.02(-0.06%)
May 22, 2018 30.22 30.40 29.57 29.69 4,028,091 -0.42(-1.40%)
May 21, 2018 30.37 30.59 30.04 30.12 2,470,422 -0.27(-0.88%)
May 18, 2018 31.41 31.41 30.25 30.39 2,413,498 -1.03(-3.26%)
May 17, 2018 31.15 31.43 30.95 31.41 3,028,841 +0.37(+1.18%)
May 16, 2018 31.17 31.37 31.03 31.05 532,867 -0.07(-0.24%)
May 15, 2018 31.23 31.58 31.04 31.12 525,395 -0.11(-0.36%)
May 14, 2018 31.17 31.65 31.05 31.23 620,594 +0.31(+1.00%)
May 11, 2018 31.15 31.36 30.87 30.92 572,626 -0.21(-0.66%)
May 10, 2018 32.79 32.83 30.63 31.13 726,745 +0.50(+1.62%)
May 09, 2018 30.20 30.86 30.14 30.63 611,454 +0.50(+1.65%)
May 08, 2018 29.94 30.24 29.26 30.14 520,042 +0.59(+2.00%)
May 07, 2018 29.69 30.32 29.49 29.54 563,835 -0.16(-0.54%)
May 04, 2018 29.36 29.92 29.24 29.70 614,853 +0.32(+1.09%)
May 03, 2018 31.14 31.32 29.23 29.39 1,071,530 -1.74(-5.58%)
May 02, 2018 33.81 33.85 31.08 31.12 1,542,052 -2.68(-7.94%)
May 01, 2018 33.40 33.97 33.39 33.80 314,119 +0.37(+1.09%)
Apr 30, 2018 33.05 33.77 32.83 33.44 548,203 +0.39(+1.19%)
Apr 27, 2018 33.39 33.39 32.72 33.04 390,861 -0.34(-1.01%)
Apr 26, 2018 33.41 33.56 33.11 33.38 460,388 +0.14(+0.42%)
Apr 25, 2018 32.74 33.32 32.56 33.24 321,210 +0.23(+0.68%)
Apr 24, 2018 33.30 33.30 32.47 33.01 509,107 -0.14(-0.42%)
Apr 23, 2018 32.56 33.35 32.47 33.16 389,148 +0.68(+2.11%)
Apr 20, 2018 32.26 32.74 32.22 32.47 306,703 -0.12(-0.37%)
Apr 19, 2018 32.70 33.11 32.17 32.59 337,407 -0.10(-0.32%)
Apr 18, 2018 33.21 33.52 32.68 32.70 415,872 -0.40(-1.22%)
Apr 17, 2018 32.69 34.07 32.67 33.10 636,656 +0.44(+1.35%)
Apr 16, 2018 31.63 32.81 31.58 32.66 796,779 +1.05(+3.32%)
Apr 13, 2018 31.56 31.80 31.10 31.61 551,639 -0.22(-0.68%)
Apr 12, 2018 32.03 32.35 31.54 31.82 382,026 -0.21(-0.64%)
Apr 11, 2018 31.71 32.07 31.50 32.03 413,097 +0.32(+1.01%)
Apr 10, 2018 30.86 31.79 30.85 31.71 390,586 +1.04(+3.39%)
Apr 09, 2018 31.60 31.60 30.35 30.67 923,179 -0.19(-0.61%)
Apr 06, 2018 31.19 31.34 30.53 30.86 752,591 -0.47(-1.50%)
Apr 05, 2018 31.06 31.65 30.95 31.33 560,010 +0.34(+1.09%)
Apr 04, 2018 30.77 31.20 30.44 30.99 403,693 -0.04(-0.12%)
Apr 03, 2018 31.41 31.48 30.33 31.03 677,920 -0.14(-0.45%)
Apr 02, 2018 31.51 31.63 30.67 31.17 625,380 -0.38(-1.22%)
Mar 29, 2018 31.55 31.55 31.55 0 +0.66(+2.12%)
Mar 28, 2018 30.59 31.16 30.24 30.90 818,166 +0.31(+1.01%)
Mar 27, 2018 31.29 31.42 30.17 30.59 732,809 -0.45(-1.45%)
Mar 26, 2018 30.77 31.20 30.44 31.04 1,031,281 +0.71(+2.35%)
Mar 23, 2018 30.71 30.90 30.13 30.32 1,025,587 -0.38(-1.25%)
Mar 22, 2018 31.43 31.57 30.67 30.71 1,118,182 -0.90(-2.85%)
Mar 21, 2018 32.04 32.06 31.47 31.61 1,047,510 -0.28(-0.88%)
Mar 20, 2018 32.92 33.15 31.59 31.89 1,205,934 -0.95(-2.88%)
Mar 19, 2018 33.94 34.01 31.86 32.84 1,711,000 -1.17(-3.45%)
Mar 16, 2018 33.84 35.24 33.76 34.01 2,843,435 +0.72(+2.17%)
Mar 15, 2018 37.43 37.64 31.45 33.29 4,162,700 -4.04(-10.83%)
Mar 14, 2018 38.30 38.35 37.15 37.33 536,748 -0.80(-2.09%)
Mar 13, 2018 37.47 38.23 37.29 38.13 721,973 +0.75(+2.01%)
Mar 12, 2018 36.58 37.44 36.52 37.38 584,447 +0.84(+2.31%)
Mar 09, 2018 36.36 36.79 36.18 36.53 537,234 +0.34(+0.93%)
Mar 08, 2018 36.28 36.33 35.88 36.19 443,218 +0.14(+0.39%)
Mar 07, 2018 36.29 35.82 36.05 547,568 -0.07(-0.18%)
Mar 06, 2018 36.36 36.58 35.98 36.12 635,691 -0.29(-0.80%)
Mar 05, 2018 36.52 36.71 36.29 36.41 378,475 -0.17(-0.46%)
Mar 02, 2018 36.82 37.09 36.50 36.58 847,628 -0.52(-1.39%)
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.