Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 36.12 36.27 35.15 35.31 219,041 -0.67(-1.86%)
Sep 28, 2018 35.73 36.07 35.59 35.98 132,169 +0.25(+0.70%)
Sep 27, 2018 35.77 35.98 35.52 35.73 560,625 +0.04(+0.12%)
Sep 26, 2018 36.15 36.19 35.56 35.69 190,001 -0.42(-1.16%)
Sep 25, 2018 36.23 36.32 35.77 36.11 259,318 -0.21(-0.58%)
Sep 24, 2018 36.86 36.86 36.11 36.32 123,586 -0.54(-1.48%)
Sep 21, 2018 37.07 37.32 36.82 36.86 328,511 -0.08(-0.23%)
Sep 20, 2018 36.94 37.53 36.59 36.94 288,278 +0.13(+0.34%)
Sep 19, 2018 37.41 37.74 36.82 36.82 303,827 -0.67(-1.79%)
Sep 18, 2018 36.90 37.57 36.61 37.49 307,962 +0.54(+1.47%)
Sep 17, 2018 36.82 37.11 36.36 36.94 260,987 +0.13(+0.34%)
Sep 14, 2018 36.15 36.86 35.98 36.82 331,021 +0.54(+1.50%)
Sep 13, 2018 36.44 36.74 35.78 36.28 267,297 +0.21(+0.58%)
Sep 12, 2018 35.02 36.32 34.77 36.07 303,057 +1.09(+3.11%)
Sep 11, 2018 35.31 35.48 34.56 34.98 157,317 -0.38(-1.07%)
Sep 10, 2018 35.10 35.90 34.64 35.35 216,508 +0.63(+1.81%)
Sep 07, 2018 36.86 36.86 34.43 34.73 594,045 -3.26(-8.59%)
Sep 06, 2018 33.26 38.16 33.10 37.99 784,536 +5.61(+17.31%)
Sep 05, 2018 32.47 33.22 32.30 32.38 104,957 -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.