Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.58 31.70 30.87 31.57 132,200 +0.15(+0.48%)
Dec 28, 2018 31.30 32.06 31.14 31.42 166,119 +0.06(+0.19%)
Dec 27, 2018 31.17 31.60 30.58 31.36 113,055 -0.23(-0.71%)
Dec 26, 2018 30.34 31.63 29.91 31.59 114,634 +1.22(+4.01%)
Dec 24, 2018 29.91 30.61 29.27 30.37 127,885 +0.40(+1.34%)
Dec 21, 2018 31.62 31.75 29.88 29.97 304,311 -1.61(-5.10%)
Dec 20, 2018 32.01 32.19 30.92 31.58 186,315 -0.43(-1.33%)
Dec 19, 2018 32.80 33.19 31.84 32.01 173,798 -0.69(-2.12%)
Dec 18, 2018 33.15 33.84 32.51 32.70 171,082 -0.35(-1.06%)
Dec 17, 2018 32.85 33.64 32.56 33.05 214,490 +0.00(+0.00%)
Dec 14, 2018 33.29 33.97 32.82 33.05 150,058 -0.40(-1.20%)
Dec 13, 2018 34.50 34.50 33.39 33.45 122,772 -0.92(-2.67%)
Dec 12, 2018 34.49 35.04 34.26 34.37 107,955 +0.28(+0.81%)
Dec 11, 2018 34.34 34.56 33.59 34.09 185,076 +0.11(+0.32%)
Dec 10, 2018 34.82 35.01 33.82 33.98 232,791 -1.07(-3.05%)
Dec 07, 2018 36.03 36.07 34.51 35.05 238,032 -1.22(-3.36%)
Dec 06, 2018 35.91 36.96 35.13 36.27 345,194 +1.70(+4.92%)
Dec 04, 2018 36.06 36.57 34.33 34.57 195,123 -1.44(-4.01%)
Dec 03, 2018 36.94 37.28 35.38 36.01 294,790 -0.26(-0.71%)
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%)
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.