Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.86 31.98 31.14 31.85 131,043 +0.15(+0.48%)
Dec 28, 2018 31.57 32.34 31.41 31.70 164,666 +0.06(+0.19%)
Dec 27, 2018 31.45 31.88 30.85 31.64 112,066 -0.23(-0.71%)
Dec 26, 2018 30.61 31.91 30.18 31.87 113,631 +1.23(+4.01%)
Dec 24, 2018 30.18 30.88 29.53 30.64 126,766 +0.40(+1.34%)
Dec 21, 2018 31.90 32.04 30.14 30.23 301,650 -1.62(-5.10%)
Dec 20, 2018 32.30 32.47 31.19 31.86 184,686 -0.43(-1.33%)
Dec 19, 2018 33.09 33.48 32.12 32.29 172,278 -0.70(-2.12%)
Dec 18, 2018 33.44 34.14 32.80 32.99 169,586 -0.35(-1.06%)
Dec 17, 2018 33.14 33.94 32.85 33.34 212,614 +0.00(+0.00%)
Dec 14, 2018 33.58 34.27 33.11 33.34 148,746 -0.40(-1.20%)
Dec 13, 2018 34.80 34.80 33.68 33.74 121,698 -0.93(-2.67%)
Dec 12, 2018 34.80 35.35 34.56 34.67 107,011 +0.28(+0.81%)
Dec 11, 2018 34.64 34.86 33.89 34.39 183,457 +0.11(+0.32%)
Dec 10, 2018 35.12 35.32 34.12 34.28 230,756 -1.08(-3.05%)
Dec 07, 2018 36.34 36.39 34.81 35.36 235,950 -1.23(-3.36%)
Dec 06, 2018 36.23 37.29 35.44 36.59 342,175 +1.72(+4.92%)
Dec 04, 2018 36.38 36.89 34.64 34.87 193,417 -1.46(-4.01%)
Dec 03, 2018 37.27 37.61 35.70 36.33 292,212 -0.26(-0.71%)
Nov 30, 2018 37.34 37.54 36.47 36.59 145,776 -0.83(-2.23%)
Nov 29, 2018 37.65 38.02 36.96 37.42 161,596 -0.25(-0.67%)
Nov 28, 2018 36.98 37.83 36.46 37.67 159,784 +0.77(+2.08%)
Nov 27, 2018 36.83 37.03 36.66 36.91 103,639 -0.03(-0.07%)
Nov 26, 2018 36.76 37.83 36.51 36.93 138,948 +0.40(+1.11%)
Nov 23, 2018 36.72 36.93 36.37 36.53 61,185 -0.45(-1.23%)
Nov 21, 2018 36.98 36.98 36.98 0 +0.72(+2.00%)
Nov 20, 2018 37.05 37.33 35.94 36.26 84,100 -1.29(-3.43%)
Nov 19, 2018 36.84 38.67 36.45 37.55 168,820 +0.62(+1.69%)
Nov 16, 2018 36.80 36.94 36.16 36.93 79,838 -0.06(-0.16%)
Nov 15, 2018 36.27 37.31 36.19 36.98 159,701 +0.63(+1.74%)
Nov 14, 2018 37.15 37.46 36.02 36.35 100,695 -0.47(-1.28%)
Nov 13, 2018 36.61 37.34 36.58 36.82 150,189 +0.42(+1.16%)
Nov 12, 2018 37.52 37.54 35.82 36.40 132,139 -1.17(-3.11%)
Nov 09, 2018 39.44 39.51 37.30 37.57 170,012 -1.84(-4.68%)
Nov 08, 2018 38.26 40.01 38.01 39.42 362,149 +1.15(+3.01%)
Nov 07, 2018 38.21 38.57 37.41 38.26 105,666 +0.17(+0.44%)
Nov 06, 2018 37.41 38.18 37.16 38.10 216,635 +0.68(+1.82%)
Nov 05, 2018 37.04 38.16 37.04 37.41 384,998 +0.20(+0.54%)
Nov 02, 2018 36.91 37.42 36.62 37.21 149,577 +0.56(+1.52%)
Nov 01, 2018 37.20 37.40 36.26 36.66 185,560 -0.40(-1.07%)
Oct 31, 2018 38.39 38.58 37.00 37.05 281,201 -1.12(-2.93%)
Oct 30, 2018 36.81 38.25 36.81 38.17 226,199 +1.29(+3.49%)
Oct 29, 2018 37.39 37.67 36.55 36.88 482,436 -0.05(-0.14%)
Oct 26, 2018 36.46 37.55 35.77 36.93 288,938 +0.07(+0.18%)
Oct 25, 2018 36.84 37.40 36.61 36.87 260,096 +0.18(+0.48%)
Oct 24, 2018 36.32 37.93 36.32 36.69 448,158 +0.39(+1.07%)
Oct 23, 2018 35.43 36.54 35.21 36.30 213,598 +0.35(+0.98%)
Oct 22, 2018 35.56 36.42 35.56 35.95 180,906 +0.62(+1.75%)
Oct 19, 2018 36.17 36.50 35.19 35.33 227,293 -0.69(-1.93%)
Oct 18, 2018 36.35 36.89 35.96 36.02 159,859 -0.48(-1.31%)
Oct 17, 2018 36.07 36.65 35.76 36.50 229,177 +0.24(+0.67%)
Oct 16, 2018 35.53 36.32 35.40 36.26 118,322 +0.96(+2.73%)
Oct 15, 2018 34.46 35.56 34.46 35.30 129,444 +0.84(+2.43%)
Oct 12, 2018 35.81 35.90 34.25 34.46 212,116 -0.93(-2.62%)
Oct 11, 2018 35.67 36.65 35.27 35.39 435,281 -0.46(-1.28%)
Oct 10, 2018 35.61 36.15 35.51 35.85 348,608 +0.15(+0.42%)
Oct 09, 2018 34.89 35.78 34.89 35.70 240,769 +0.73(+2.08%)
Oct 08, 2018 34.64 35.20 34.38 34.97 130,754 +0.27(+0.77%)
Oct 05, 2018 35.16 35.24 34.45 34.70 289,076 -0.52(-1.47%)
Oct 04, 2018 35.05 35.34 34.84 35.22 166,476 +0.02(+0.05%)
Oct 03, 2018 34.90 35.25 34.39 35.20 129,244 +0.38(+1.08%)
Oct 02, 2018 35.25 35.43 34.53 34.83 249,220 -0.49(-1.37%)
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.