Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 37.18 37.72 37.06 37.35 113,413 +0.04(+0.12%)
Jan 30, 2019 37.88 37.88 36.99 37.31 120,666 -0.56(-1.47%)
Jan 29, 2019 38.11 38.44 37.70 37.87 202,467 -0.22(-0.58%)
Jan 28, 2019 37.26 38.35 37.26 38.09 182,116 +0.64(+1.70%)
Jan 25, 2019 36.82 37.49 36.55 37.45 136,538 +0.65(+1.75%)
Jan 24, 2019 35.96 36.82 35.94 36.80 167,707 +0.75(+2.09%)
Jan 23, 2019 35.82 36.26 35.82 36.05 124,306 +0.25(+0.69%)
Jan 22, 2019 35.61 36.14 35.58 35.80 312,842 +0.03(+0.07%)
Jan 18, 2019 35.04 36.02 35.04 35.78 216,195 +0.83(+2.36%)
Jan 17, 2019 34.82 35.14 34.72 34.95 124,509 +0.07(+0.20%)
Jan 16, 2019 34.61 35.14 34.58 34.88 120,026 +0.28(+0.81%)
Jan 15, 2019 34.71 34.93 34.35 34.60 126,306 -0.15(-0.43%)
Jan 14, 2019 34.90 35.23 34.71 34.75 65,488 -0.33(-0.95%)
Jan 11, 2019 35.05 35.66 34.92 35.08 214,603 -0.33(-0.92%)
Jan 10, 2019 34.44 35.46 34.44 35.41 127,337 +0.69(+1.98%)
Jan 09, 2019 34.93 34.98 34.39 34.72 176,316 -0.04(-0.10%)
Jan 08, 2019 35.30 35.38 34.35 34.76 154,232 -0.14(-0.40%)
Jan 07, 2019 34.49 35.09 34.15 34.90 203,673 +0.38(+1.10%)
Jan 04, 2019 33.89 34.66 33.49 34.52 105,879 +1.03(+3.07%)
Jan 03, 2019 33.62 34.22 32.97 33.49 125,884 -0.29(-0.86%)
Jan 02, 2019 32.89 34.04 32.78 33.78 116,436 +0.51(+1.53%)
Dec 31, 2018 33.28 33.40 32.53 33.27 125,441 +0.16(+0.48%)
Dec 28, 2018 32.98 33.78 32.82 33.11 157,625 +0.06(+0.19%)
Dec 27, 2018 32.85 33.30 32.23 33.05 107,275 -0.24(-0.71%)
Dec 26, 2018 31.98 33.33 31.52 33.29 108,773 +1.28(+4.01%)
Dec 24, 2018 31.52 32.26 30.85 32.01 121,346 +0.42(+1.34%)
Dec 21, 2018 33.33 33.47 31.49 31.58 288,753 -1.70(-5.10%)
Dec 20, 2018 33.74 33.92 32.59 33.28 176,789 -0.45(-1.33%)
Dec 19, 2018 34.57 34.98 33.55 33.73 164,912 -0.73(-2.12%)
Dec 18, 2018 34.93 35.66 34.27 34.46 162,335 -0.37(-1.06%)
Dec 17, 2018 34.62 35.45 34.32 34.83 203,523 +0.00(+0.00%)
Dec 14, 2018 35.08 35.80 34.59 34.83 142,386 -0.42(-1.20%)
Dec 13, 2018 36.36 36.36 35.19 35.25 116,495 -0.97(-2.67%)
Dec 12, 2018 36.35 36.93 36.10 36.22 102,436 +0.29(+0.81%)
Dec 11, 2018 36.19 36.42 35.40 35.93 175,614 +0.11(+0.32%)
Dec 10, 2018 36.69 36.90 35.65 35.81 220,889 -1.13(-3.05%)
Dec 07, 2018 37.97 38.01 36.37 36.94 225,862 -1.28(-3.36%)
Dec 06, 2018 37.84 38.95 37.02 38.22 327,545 +1.79(+4.92%)
Dec 04, 2018 38.00 38.54 36.18 36.43 185,147 -1.52(-4.01%)
Dec 03, 2018 38.94 39.29 37.29 37.95 279,718 -0.27(-0.71%)
Nov 30, 2018 39.01 39.22 38.10 38.22 139,543 -0.87(-2.23%)
Nov 29, 2018 39.33 39.72 38.61 39.09 154,687 -0.26(-0.67%)
Nov 28, 2018 38.63 39.52 38.09 39.36 152,952 +0.80(+2.08%)
Nov 27, 2018 38.48 38.69 38.29 38.56 99,208 -0.03(-0.07%)
Nov 26, 2018 38.40 39.52 38.14 38.58 133,007 +0.42(+1.11%)
Nov 23, 2018 38.35 38.58 37.99 38.16 58,569 -0.47(-1.23%)
Nov 21, 2018 38.64 38.64 38.64 0 +0.76(+2.00%)
Nov 20, 2018 38.71 39.00 37.55 37.88 80,505 -1.35(-3.43%)
Nov 19, 2018 38.49 40.39 38.08 39.23 161,602 +0.65(+1.69%)
Nov 16, 2018 38.44 38.59 37.77 38.57 76,424 -0.06(-0.16%)
Nov 15, 2018 37.89 38.98 37.81 38.64 152,873 +0.66(+1.74%)
Nov 14, 2018 38.81 39.13 37.63 37.98 96,390 -0.49(-1.28%)
Nov 13, 2018 38.25 39.01 38.21 38.47 143,768 +0.44(+1.16%)
Nov 12, 2018 39.20 39.22 37.42 38.03 126,489 -1.22(-3.11%)
Nov 09, 2018 41.20 41.27 38.96 39.25 162,743 -1.93(-4.68%)
Nov 08, 2018 39.97 41.79 39.71 41.18 346,665 +1.20(+3.01%)
Nov 07, 2018 39.92 40.29 39.08 39.97 101,148 +0.18(+0.44%)
Nov 06, 2018 39.08 39.88 38.82 39.80 207,373 +0.71(+1.82%)
Nov 05, 2018 38.70 39.87 38.70 39.08 368,537 +0.21(+0.54%)
Nov 02, 2018 38.56 39.09 38.26 38.87 143,182 +0.58(+1.52%)
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.