Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 35.41 35.53 34.85 35.39 56,791 -0.20(-0.55%)
Nov 27, 2019 35.41 36.16 35.25 35.59 145,636 +0.31(+0.87%)
Nov 26, 2019 35.28 35.67 35.05 35.28 194,649 -0.02(-0.05%)
Nov 25, 2019 34.61 35.42 34.45 35.30 116,760 +0.81(+2.35%)
Nov 22, 2019 34.70 34.98 33.95 34.49 87,339 -0.05(-0.13%)
Nov 21, 2019 34.82 34.96 34.25 34.54 91,284 -0.32(-0.91%)
Nov 20, 2019 34.88 35.49 34.65 34.85 149,918 -0.16(-0.45%)
Nov 19, 2019 34.86 35.46 34.64 35.01 127,728 +0.39(+1.13%)
Nov 18, 2019 35.51 35.84 34.55 34.62 172,756 -1.07(-3.00%)
Nov 15, 2019 36.14 36.27 35.50 35.69 122,296 -0.09(-0.26%)
Nov 14, 2019 36.33 36.76 35.75 35.78 127,048 -0.50(-1.38%)
Nov 13, 2019 36.08 36.98 35.89 36.29 228,227 +0.00(+0.00%)
Nov 12, 2019 36.61 36.99 36.04 36.29 204,673 -0.33(-0.91%)
Nov 11, 2019 36.30 36.85 36.24 36.62 201,785 -0.10(-0.28%)
Nov 08, 2019 36.01 36.80 35.88 36.72 294,285 +0.53(+1.46%)
Nov 07, 2019 36.47 36.85 36.02 36.19 178,185 +0.01(+0.03%)
Nov 06, 2019 36.62 36.72 36.05 36.18 150,812 -0.46(-1.27%)
Nov 05, 2019 36.90 37.22 36.30 36.65 271,644 -0.26(-0.71%)
Nov 04, 2019 36.96 37.22 36.34 36.91 129,988 +0.23(+0.63%)
Nov 01, 2019 36.29 36.70 36.12 36.68 234,159 +0.61(+1.70%)
Oct 31, 2019 35.89 36.15 35.41 36.06 152,502 +0.06(+0.15%)
Oct 30, 2019 35.91 36.15 35.57 36.01 117,091 -0.23(-0.64%)
Oct 29, 2019 36.01 36.90 35.69 36.24 147,581 +0.20(+0.54%)
Oct 28, 2019 35.86 36.57 35.71 36.04 105,732 +0.51(+1.44%)
Oct 25, 2019 35.20 35.81 35.01 35.53 143,808 +0.33(+0.92%)
Oct 24, 2019 35.91 35.96 34.86 35.21 101,731 -0.54(-1.51%)
Oct 23, 2019 36.72 36.72 35.61 35.75 98,630 -0.85(-2.31%)
Oct 22, 2019 36.61 37.09 36.30 36.59 256,785 -0.08(-0.23%)
Oct 21, 2019 36.57 37.04 36.44 36.68 128,892 +0.53(+1.47%)
Oct 18, 2019 36.09 36.29 35.78 36.15 106,484 -0.02(-0.05%)
Oct 17, 2019 36.10 36.42 35.71 36.17 168,333 +0.31(+0.85%)
Oct 16, 2019 35.81 36.34 35.56 35.86 126,327 -0.12(-0.33%)
Oct 15, 2019 35.68 36.58 35.38 35.98 156,055 +0.51(+1.44%)
Oct 14, 2019 35.87 36.10 35.22 35.47 229,275 -0.54(-1.49%)
Oct 11, 2019 36.27 37.22 35.95 36.01 274,505 +0.32(+0.91%)
Oct 10, 2019 35.47 36.05 35.35 35.68 337,025 +0.49(+1.39%)
Oct 09, 2019 34.74 35.90 34.56 35.19 345,403 +0.83(+2.42%)
Oct 08, 2019 37.03 37.95 33.15 34.36 755,025 -5.45(-13.69%)
Oct 07, 2019 39.54 40.06 39.12 39.81 244,704 +0.19(+0.49%)
Oct 04, 2019 39.10 39.73 39.00 39.62 166,150 +0.44(+1.11%)
Oct 03, 2019 39.04 39.26 38.54 39.18 116,488 +0.17(+0.43%)
Oct 02, 2019 39.16 39.57 38.62 39.02 311,090 -0.54(-1.36%)
Oct 01, 2019 40.55 41.03 39.33 39.55 153,839 -0.77(-1.91%)
Sep 30, 2019 39.92 40.92 39.75 40.32 187,208 +0.67(+1.68%)
Sep 27, 2019 40.38 40.71 39.50 39.66 153,295 -0.40(-0.99%)
Sep 26, 2019 40.44 40.52 39.89 40.05 110,928 -0.08(-0.21%)
Sep 25, 2019 39.17 40.40 39.17 40.14 206,116 +0.82(+2.10%)
Sep 24, 2019 39.81 39.98 38.86 39.31 140,694 -0.38(-0.96%)
Sep 23, 2019 39.31 40.01 39.12 39.69 153,446 -0.08(-0.21%)
Sep 20, 2019 40.16 40.50 39.64 39.78 220,814 -0.34(-0.85%)
Sep 19, 2019 40.72 41.11 40.04 40.12 77,657 -0.48(-1.19%)
Sep 18, 2019 40.89 40.89 40.16 40.60 87,711 -0.25(-0.61%)
Sep 17, 2019 41.15 41.60 40.05 40.85 82,253 -0.39(-0.94%)
Sep 16, 2019 40.75 41.55 40.75 41.24 143,800 +0.27(+0.66%)
Sep 13, 2019 41.02 41.38 40.62 40.97 100,792 +0.19(+0.48%)
Sep 12, 2019 40.87 41.16 40.03 40.78 103,717 +0.12(+0.30%)
Sep 11, 2019 40.21 40.78 39.76 40.66 93,386 +0.56(+1.39%)
Sep 10, 2019 39.20 40.19 38.87 40.10 185,400 +0.93(+2.39%)
Sep 09, 2019 37.77 39.20 37.74 39.16 131,806 +1.44(+3.83%)
Sep 06, 2019 38.28 38.54 37.64 37.72 83,183 -0.49(-1.28%)
Sep 05, 2019 37.92 38.83 37.92 38.21 166,212 +0.74(+1.98%)
Sep 04, 2019 37.78 38.14 37.31 37.47 91,874 +0.13(+0.35%)
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.