Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.91 34.11 32.88 34.08 669,315 +0.48(+1.42%)
Dec 28, 2018 33.56 34.12 33.12 33.60 340,364 +0.59(+1.78%)
Dec 27, 2018 32.93 33.26 31.52 33.02 390,957 -0.37(-1.10%)
Dec 26, 2018 32.44 33.45 31.81 33.38 577,144 +1.08(+3.33%)
Dec 24, 2018 33.15 33.15 32.18 32.31 295,359 -1.08(-3.22%)
Dec 21, 2018 34.11 34.99 33.18 33.38 598,002 -0.54(-1.60%)
Dec 20, 2018 35.47 35.88 33.65 33.93 467,489 -1.57(-4.43%)
Dec 19, 2018 35.79 36.71 35.33 35.50 837,512 -0.04(-0.10%)
Dec 18, 2018 34.50 35.74 34.38 35.54 471,300 +1.27(+3.69%)
Dec 17, 2018 36.66 36.88 33.78 34.27 649,422 -2.32(-6.34%)
Dec 14, 2018 36.86 37.20 36.35 36.59 577,989 -0.65(-1.74%)
Dec 13, 2018 36.97 37.34 36.40 37.24 321,058 +0.92(+2.53%)
Dec 12, 2018 37.74 38.43 36.25 36.32 586,685 -1.67(-4.41%)
Dec 11, 2018 37.51 38.38 37.50 37.99 610,296 +0.74(+1.98%)
Dec 10, 2018 36.57 37.45 36.06 37.26 380,676 +0.42(+1.14%)
Dec 07, 2018 37.52 38.38 36.65 36.84 346,068 -1.05(-2.76%)
Dec 06, 2018 36.10 37.92 35.59 37.88 449,094 +1.47(+4.02%)
Dec 04, 2018 37.95 37.95 36.26 36.42 357,933 -1.12(-2.98%)
Dec 03, 2018 37.23 37.62 36.84 37.54 375,889 +0.59(+1.60%)
Nov 30, 2018 36.96 37.17 36.32 36.95 438,463 -0.10(-0.27%)
Nov 29, 2018 37.04 37.32 36.12 37.05 489,836 +0.44(+1.19%)
Nov 28, 2018 35.72 36.66 35.57 36.61 511,362 +0.85(+2.37%)
Nov 27, 2018 35.17 36.00 35.16 35.76 339,926 +0.48(+1.37%)
Nov 26, 2018 34.55 35.40 34.18 35.28 749,213 +0.86(+2.49%)
Nov 23, 2018 34.02 34.81 34.02 34.42 137,328 +0.30(+0.88%)
Nov 21, 2018 34.12 34.12 34.12 0 +0.76(+2.29%)
Nov 20, 2018 34.22 34.96 32.83 33.36 716,242 -1.72(-4.90%)
Nov 19, 2018 34.85 36.14 34.60 35.08 505,867 -0.34(-0.95%)
Nov 16, 2018 35.10 35.49 34.65 35.42 535,692 +0.22(+0.62%)
Nov 15, 2018 35.70 35.76 34.46 35.20 295,775 -0.08(-0.23%)
Nov 14, 2018 36.14 36.34 35.04 35.28 478,768 -0.73(-2.02%)
Nov 13, 2018 36.45 36.88 35.90 36.01 290,172 -0.36(-0.98%)
Nov 12, 2018 37.49 37.49 36.17 36.36 558,209 -0.51(-1.38%)
Nov 09, 2018 36.98 37.26 36.55 36.87 216,979 -0.18(-0.49%)
Nov 08, 2018 37.46 37.77 36.65 37.06 219,487 -0.52(-1.38%)
Nov 07, 2018 37.77 37.77 37.02 37.57 314,415 +0.15(+0.41%)
Nov 06, 2018 36.61 37.67 36.61 37.42 379,193 +1.06(+2.90%)
Nov 05, 2018 36.11 36.55 36.11 36.36 380,864 +0.36(+1.01%)
Nov 02, 2018 36.15 36.15 35.20 36.00 558,763 -0.13(-0.35%)
Nov 01, 2018 34.88 36.44 34.67 36.13 646,008 +1.25(+3.58%)
Oct 31, 2018 33.70 35.47 33.65 34.88 1,376,480 +1.52(+4.56%)
Oct 30, 2018 35.53 35.53 32.79 33.36 1,394,620 -1.34(-3.86%)
Oct 29, 2018 35.37 35.78 34.39 34.70 619,146 -0.35(-1.01%)
Oct 26, 2018 37.08 37.29 34.94 35.05 717,295 -2.30(-6.16%)
Oct 25, 2018 37.26 37.69 36.44 37.36 626,653 -0.02(-0.05%)
Oct 24, 2018 37.88 37.97 37.07 37.37 646,560 +0.40(+1.08%)
Oct 23, 2018 36.67 37.32 36.62 36.97 522,811 +0.20(+0.54%)
Oct 22, 2018 37.65 37.65 36.75 36.77 640,668 -0.50(-1.34%)
Oct 19, 2018 36.91 37.45 36.70 37.27 904,721 +0.53(+1.44%)
Oct 18, 2018 37.26 37.45 36.52 36.75 379,728 -0.63(-1.68%)
Oct 17, 2018 37.30 37.43 36.81 37.37 481,726 +0.18(+0.49%)
Oct 16, 2018 36.47 37.26 36.09 37.19 504,564 +0.80(+2.20%)
Oct 15, 2018 36.35 36.82 35.89 36.39 521,364 +0.57(+1.60%)
Oct 12, 2018 36.48 36.73 35.38 35.82 539,207 -0.30(-0.83%)
Oct 11, 2018 38.36 38.36 36.10 36.12 925,932 -1.74(-4.59%)
Oct 10, 2018 38.57 38.97 37.80 37.86 1,390,420 -0.89(-2.30%)
Oct 09, 2018 38.37 38.78 38.22 38.75 411,018 +0.36(+0.95%)
Oct 08, 2018 37.98 38.82 37.88 38.38 465,292 +0.30(+0.79%)
Oct 05, 2018 38.39 38.58 37.98 38.08 465,929 -0.31(-0.81%)
Oct 04, 2018 38.12 38.78 37.46 38.39 812,218 +0.11(+0.29%)
Oct 03, 2018 38.73 39.09 38.16 38.28 534,625 -0.45(-1.15%)
Oct 02, 2018 39.17 39.17 38.31 38.73 348,585 -0.24(-0.61%)
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.