Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 37.01 37.21 36.15 36.27 147,062 -0.83(-2.23%)
Nov 29, 2018 37.32 37.69 36.64 37.09 163,021 -0.25(-0.67%)
Nov 28, 2018 36.65 37.50 36.14 37.35 161,194 +0.76(+2.08%)
Nov 27, 2018 36.51 36.71 36.34 36.59 104,554 -0.02(-0.07%)
Nov 26, 2018 36.44 37.50 36.19 36.61 140,174 +0.40(+1.11%)
Nov 23, 2018 36.39 36.61 36.05 36.21 61,725 -0.45(-1.23%)
Nov 21, 2018 36.66 36.66 36.66 0 +0.72(+2.00%)
Nov 20, 2018 36.73 37.00 35.63 35.94 84,842 -1.28(-3.43%)
Nov 19, 2018 36.52 38.33 36.13 37.22 170,310 +0.62(+1.69%)
Nov 16, 2018 36.48 36.62 35.84 36.60 80,542 -0.06(-0.16%)
Nov 15, 2018 35.95 36.99 35.88 36.66 161,110 +0.63(+1.74%)
Nov 14, 2018 36.83 37.13 35.70 36.04 101,584 -0.47(-1.28%)
Nov 13, 2018 36.29 37.01 36.26 36.50 151,514 +0.42(+1.16%)
Nov 12, 2018 37.19 37.21 35.51 36.09 133,305 -1.16(-3.11%)
Nov 09, 2018 39.10 39.16 36.97 37.24 171,512 -1.83(-4.68%)
Nov 08, 2018 37.93 39.66 37.68 39.07 365,344 +1.14(+3.01%)
Nov 07, 2018 37.88 38.23 37.09 37.93 106,599 +0.17(+0.44%)
Nov 06, 2018 37.09 37.85 36.84 37.76 218,547 +0.68(+1.82%)
Nov 05, 2018 36.72 37.83 36.72 37.09 388,394 +0.20(+0.54%)
Nov 02, 2018 36.59 37.09 36.30 36.89 150,897 +0.55(+1.52%)
Nov 01, 2018 36.88 37.07 35.94 36.34 187,197 -0.39(-1.07%)
Oct 31, 2018 38.05 38.25 36.68 36.73 283,682 -1.11(-2.93%)
Oct 30, 2018 36.49 37.91 36.49 37.84 228,195 +1.28(+3.49%)
Oct 29, 2018 37.06 37.34 36.23 36.56 486,692 -0.05(-0.14%)
Oct 26, 2018 36.14 37.22 35.46 36.61 291,487 +0.07(+0.18%)
Oct 25, 2018 36.52 37.07 36.29 36.54 262,391 +0.18(+0.48%)
Oct 24, 2018 36.00 37.60 36.00 36.37 452,112 +0.38(+1.07%)
Oct 23, 2018 35.12 36.22 34.90 35.99 215,482 +0.35(+0.98%)
Oct 22, 2018 35.24 36.10 35.24 35.63 182,502 +0.61(+1.75%)
Oct 19, 2018 35.86 36.18 34.88 35.02 229,298 -0.69(-1.93%)
Oct 18, 2018 36.03 36.56 35.64 35.71 161,269 -0.47(-1.31%)
Oct 17, 2018 35.76 36.33 35.44 36.18 231,199 +0.24(+0.67%)
Oct 16, 2018 35.22 36.00 35.09 35.94 119,366 +0.95(+2.73%)
Oct 15, 2018 34.16 35.24 34.16 34.99 130,586 +0.83(+2.43%)
Oct 12, 2018 35.49 35.59 33.95 34.16 213,987 -0.92(-2.62%)
Oct 11, 2018 35.36 36.33 34.96 35.08 439,121 -0.46(-1.28%)
Oct 10, 2018 35.29 35.83 35.20 35.54 351,684 +0.15(+0.42%)
Oct 09, 2018 34.59 35.47 34.59 35.39 242,893 +0.72(+2.08%)
Oct 08, 2018 34.34 34.90 34.08 34.66 131,908 +0.27(+0.77%)
Oct 05, 2018 34.85 34.93 34.15 34.40 291,626 -0.51(-1.47%)
Oct 04, 2018 34.75 35.03 34.53 34.91 167,944 +0.02(+0.05%)
Oct 03, 2018 34.60 34.94 34.09 34.90 130,384 +0.37(+1.08%)
Oct 02, 2018 34.94 35.12 34.22 34.52 251,419 -0.48(-1.37%)
Oct 01, 2018 35.81 35.95 34.85 35.00 220,974 -0.66(-1.86%)
Sep 28, 2018 35.42 35.75 35.27 35.67 133,335 +0.25(+0.70%)
Sep 27, 2018 35.46 35.67 35.21 35.42 565,571 +0.04(+0.12%)
Sep 26, 2018 35.83 35.88 35.25 35.38 191,677 -0.41(-1.16%)
Sep 25, 2018 35.92 36.00 35.46 35.79 261,606 -0.21(-0.58%)
Sep 24, 2018 36.54 36.54 35.79 36.00 124,677 -0.54(-1.48%)
Sep 21, 2018 36.75 37.00 36.50 36.54 331,410 -0.08(-0.23%)
Sep 20, 2018 36.62 37.20 36.27 36.62 290,822 +0.12(+0.34%)
Sep 19, 2018 37.08 37.41 36.50 36.50 306,507 -0.66(-1.79%)
Sep 18, 2018 36.58 37.24 36.29 37.16 310,679 +0.54(+1.47%)
Sep 17, 2018 36.50 36.78 36.04 36.62 263,289 +0.12(+0.34%)
Sep 14, 2018 35.83 36.54 35.67 36.50 333,941 +0.54(+1.50%)
Sep 13, 2018 36.12 36.41 35.46 35.96 269,656 +0.21(+0.58%)
Sep 12, 2018 34.71 36.00 34.47 35.75 305,731 +1.08(+3.11%)
Sep 11, 2018 35.00 35.17 34.26 34.67 158,705 -0.37(-1.07%)
Sep 10, 2018 34.80 35.59 34.34 35.05 218,418 +0.62(+1.81%)
Sep 07, 2018 36.54 36.54 34.13 34.42 599,286 -3.24(-8.59%)
Sep 06, 2018 32.97 37.82 32.81 37.66 791,457 +5.56(+17.31%)
Sep 05, 2018 32.18 32.93 32.02 32.10 105,883 -0.08(-0.26%)
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.