Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 35.65 35.65 35.49 35.51 2,918 -0.05(-0.13%)
Jan 30, 2019 35.51 35.58 35.51 35.56 967 +0.05(+0.13%)
Jan 29, 2019 35.65 35.65 35.51 35.51 1,498 -0.08(-0.21%)
Jan 28, 2019 35.60 35.68 35.53 35.59 6,511 +0.10(+0.29%)
Jan 25, 2019 35.48 35.48 35.48 35.48 104 +0.01(+0.03%)
Jan 24, 2019 35.47 35.47 35.47 35.47 0 +0.00(+0.00%)
Jan 23, 2019 35.47 35.47 35.45 35.47 746 +0.18(+0.52%)
Jan 22, 2019 35.43 35.43 35.26 35.29 5,147 -0.00(-0.01%)
Jan 18, 2019 35.25 35.30 35.25 35.30 730 +0.00(+0.01%)
Jan 17, 2019 35.40 35.40 35.27 35.29 9,341 +0.80(+2.33%)
Jan 16, 2019 35.67 35.67 34.49 34.49 31,126 -1.09(-3.06%)
Jan 15, 2019 35.57 35.57 35.57 35.57 114 -0.09(-0.24%)
Jan 14, 2019 35.58 35.66 35.58 35.66 1,304 -0.01(-0.04%)
Jan 11, 2019 35.58 35.68 35.58 35.67 7,724 +0.23(+0.63%)
Jan 10, 2019 35.45 35.45 35.45 35.45 202 +0.01(+0.03%)
Jan 09, 2019 35.45 35.45 35.44 35.44 199 -0.24(-0.66%)
Jan 08, 2019 35.41 35.67 35.33 35.67 24,162 +0.23(+0.65%)
Jan 07, 2019 35.39 35.45 35.31 35.45 12,017 +0.06(+0.16%)
Jan 04, 2019 35.30 35.43 35.30 35.39 521 +0.19(+0.54%)
Jan 03, 2019 35.20 35.20 35.20 35.20 0 -0.11(-0.30%)
Jan 02, 2019 35.28 35.44 35.28 35.30 2,990 -0.12(-0.34%)
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%)
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.