Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 36.26 36.30 35.70 35.74 54,820 -0.66(-1.81%)
Nov 27, 2019 36.65 36.85 36.25 36.40 175,990 -0.32(-0.88%)
Nov 26, 2019 36.77 37.05 36.36 36.72 177,447 +0.00(+0.00%)
Nov 25, 2019 36.02 36.90 35.80 36.72 149,635 +0.69(+1.91%)
Nov 22, 2019 35.80 36.21 35.33 36.03 99,787 +0.41(+1.15%)
Nov 21, 2019 35.30 35.79 34.87 35.62 146,288 +0.39(+1.11%)
Nov 20, 2019 35.73 35.87 35.05 35.23 142,380 -0.74(-2.07%)
Nov 19, 2019 36.51 36.79 35.92 35.98 136,968 -0.46(-1.26%)
Nov 18, 2019 35.81 36.56 35.70 36.43 163,490 +0.38(+1.06%)
Nov 15, 2019 36.32 36.77 36.01 36.05 198,526 +0.10(+0.27%)
Nov 14, 2019 36.53 36.65 35.72 35.96 115,815 -0.64(-1.75%)
Nov 13, 2019 36.71 36.97 36.32 36.60 147,676 -0.35(-0.96%)
Nov 12, 2019 37.01 37.48 36.52 36.95 211,512 -0.09(-0.23%)
Nov 11, 2019 36.07 37.07 35.88 37.04 147,582 +0.77(+2.13%)
Nov 08, 2019 36.41 36.56 35.92 36.26 283,534 -0.13(-0.37%)
Nov 07, 2019 36.15 36.90 35.94 36.40 437,551 +0.62(+1.73%)
Nov 06, 2019 36.07 36.08 35.39 35.78 190,507 -0.21(-0.58%)
Nov 05, 2019 34.79 36.01 34.79 35.99 215,445 +1.25(+3.59%)
Nov 04, 2019 34.47 35.21 34.38 34.74 185,562 +0.57(+1.67%)
Nov 01, 2019 33.56 34.30 33.39 34.17 382,974 +0.79(+2.37%)
Oct 31, 2019 33.02 33.76 32.82 33.38 232,281 +0.12(+0.37%)
Oct 30, 2019 32.01 33.50 31.72 33.26 386,707 +1.14(+3.55%)
Oct 29, 2019 29.99 32.18 29.20 32.11 589,949 +0.55(+1.75%)
Oct 28, 2019 31.25 31.73 31.01 31.56 148,316 +0.53(+1.72%)
Oct 25, 2019 29.89 31.21 29.73 31.03 161,473 +1.14(+3.82%)
Oct 24, 2019 30.44 30.44 29.76 29.89 75,403 -0.41(-1.35%)
Oct 23, 2019 30.17 30.52 29.81 30.30 57,857 -0.01(-0.03%)
Oct 22, 2019 29.69 30.44 29.38 30.31 77,762 +0.56(+1.89%)
Oct 21, 2019 29.73 30.18 29.51 29.75 104,803 +0.35(+1.20%)
Oct 18, 2019 29.33 29.47 28.94 29.39 111,854 -0.05(-0.16%)
Oct 17, 2019 29.12 29.56 29.01 29.44 84,012 +0.50(+1.74%)
Oct 16, 2019 29.22 29.83 28.79 28.94 116,864 -0.39(-1.33%)
Oct 15, 2019 28.65 29.41 28.22 29.33 78,521 +0.63(+2.19%)
Oct 14, 2019 28.75 28.75 28.12 28.70 88,394 -0.15(-0.53%)
Oct 11, 2019 28.41 29.34 28.41 28.85 152,432 +0.74(+2.64%)
Oct 10, 2019 28.12 28.50 27.76 28.11 94,126 +0.11(+0.41%)
Oct 09, 2019 28.16 28.24 27.52 27.99 92,773 +0.06(+0.22%)
Oct 08, 2019 28.04 28.24 27.78 27.93 90,717 -0.50(-1.76%)
Oct 07, 2019 28.33 28.71 28.19 28.43 86,511 +0.01(+0.05%)
Oct 04, 2019 28.06 28.48 28.06 28.42 94,928 +0.35(+1.24%)
Oct 03, 2019 27.68 28.14 27.23 28.07 91,756 +0.34(+1.23%)
Oct 02, 2019 28.55 28.58 27.60 27.73 252,880 -1.06(-3.67%)
Oct 01, 2019 29.66 30.05 28.59 28.78 110,861 -0.80(-2.70%)
Sep 30, 2019 29.93 30.35 29.53 29.58 140,642 -0.30(-1.02%)
Sep 27, 2019 29.98 30.44 29.75 29.89 139,292 -0.10(-0.35%)
Sep 26, 2019 30.49 30.49 29.77 29.99 71,477 -0.57(-1.87%)
Sep 25, 2019 29.96 30.71 29.81 30.56 102,432 +0.60(+2.00%)
Sep 24, 2019 30.80 30.80 29.73 29.96 143,216 -0.70(-2.30%)
Sep 23, 2019 30.31 30.89 30.09 30.67 140,947 +0.14(+0.47%)
Sep 20, 2019 30.43 30.77 29.87 30.53 349,544 +0.13(+0.44%)
Sep 19, 2019 30.64 31.16 30.26 30.39 155,582 -0.32(-1.05%)
Sep 18, 2019 30.65 30.96 30.24 30.72 157,328 -0.09(-0.28%)
Sep 17, 2019 30.70 30.81 29.82 30.80 92,652 -0.15(-0.49%)
Sep 16, 2019 30.71 31.45 30.68 30.95 76,395 +0.08(+0.25%)
Sep 13, 2019 30.65 30.98 30.36 30.88 119,213 +0.41(+1.34%)
Sep 12, 2019 30.17 30.83 29.41 30.47 189,894 +0.19(+0.63%)
Sep 11, 2019 29.48 30.34 29.11 30.28 105,309 +0.87(+2.94%)
Sep 10, 2019 28.58 29.60 28.55 29.41 96,922 +0.76(+2.66%)
Sep 09, 2019 27.25 28.75 27.18 28.65 129,967 +1.51(+5.57%)
Sep 06, 2019 27.32 27.58 26.70 27.14 61,498 -0.06(-0.21%)
Sep 05, 2019 26.63 27.67 26.63 27.20 126,854 +0.96(+3.66%)
Sep 04, 2019 26.17 26.35 25.96 26.24 76,704 +0.45(+1.73%)
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.