Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 37.92 38.12 37.89 38.05 4,173,317 +0.03(+0.07%)
Nov 27, 2019 37.83 38.09 37.82 38.02 7,442,406 +0.54(+1.43%)
Nov 26, 2019 37.07 37.53 37.06 37.49 6,293,416 +0.28(+0.74%)
Nov 25, 2019 37.22 37.31 37.12 37.21 3,584,420 +0.39(+1.07%)
Nov 22, 2019 36.92 36.98 36.77 36.82 2,571,523 -0.02(-0.05%)
Nov 21, 2019 36.80 36.90 36.59 36.84 3,001,998 +0.09(+0.25%)
Nov 20, 2019 36.85 37.00 36.62 36.74 3,032,587 -0.49(-1.30%)
Nov 19, 2019 37.34 37.40 37.05 37.23 2,592,280 +0.14(+0.38%)
Nov 18, 2019 37.17 37.29 37.04 37.09 3,836,595 +0.20(+0.54%)
Nov 15, 2019 36.33 36.91 36.32 36.89 2,755,477 +0.20(+0.55%)
Nov 14, 2019 36.64 36.73 36.44 36.69 2,161,663 -0.26(-0.70%)
Nov 13, 2019 36.94 36.98 36.79 36.95 1,605,623 +0.12(+0.31%)
Nov 12, 2019 36.69 36.93 36.65 36.83 2,610,898 +0.22(+0.59%)
Nov 11, 2019 36.42 36.63 36.39 36.61 2,386,372 -0.13(-0.36%)
Nov 08, 2019 36.52 36.77 36.52 36.75 2,443,363 +0.17(+0.47%)
Nov 07, 2019 36.69 36.70 36.49 36.57 1,971,469 -0.12(-0.34%)
Nov 06, 2019 36.52 36.76 36.50 36.70 2,793,683 +0.07(+0.20%)
Nov 05, 2019 36.90 36.99 36.56 36.62 4,717,806 -0.63(-1.69%)
Nov 04, 2019 37.54 37.57 37.19 37.25 3,382,138 -0.20(-0.53%)
Nov 01, 2019 37.75 37.77 37.43 37.45 3,356,981 -0.44(-1.16%)
Oct 31, 2019 37.91 38.06 37.78 37.89 5,014,210 +0.13(+0.35%)
Oct 30, 2019 37.45 37.92 37.14 37.76 7,383,292 +0.87(+2.35%)
Oct 29, 2019 36.66 37.06 36.52 36.89 3,837,501 +0.16(+0.43%)
Oct 28, 2019 36.69 36.99 36.68 36.73 4,663,849 +0.48(+1.32%)
Oct 25, 2019 36.20 36.37 35.99 36.25 3,574,083 -0.17(-0.45%)
Oct 24, 2019 36.27 36.48 36.24 36.42 4,337,202 +0.62(+1.73%)
Oct 23, 2019 35.66 35.83 35.54 35.80 4,031,875 +0.62(+1.76%)
Oct 22, 2019 35.45 35.65 35.16 35.18 3,521,491 -0.07(-0.19%)
Oct 21, 2019 35.24 35.32 35.12 35.24 2,334,507 +0.06(+0.16%)
Oct 18, 2019 35.18 35.27 35.05 35.18 1,726,298 +0.05(+0.14%)
Oct 17, 2019 35.27 35.32 35.10 35.13 1,967,938 +0.16(+0.45%)
Oct 16, 2019 35.12 35.17 34.64 34.98 3,355,303 +0.01(+0.02%)
Oct 15, 2019 34.60 35.01 34.56 34.97 2,804,091 +0.08(+0.24%)
Oct 14, 2019 35.08 35.22 34.88 34.89 1,723,620 -0.01(-0.02%)
Oct 11, 2019 34.87 35.18 34.83 34.89 3,604,786 -0.06(-0.17%)
Oct 10, 2019 34.83 35.03 34.79 34.95 3,201,418 +0.14(+0.40%)
Oct 09, 2019 34.75 34.89 34.66 34.81 1,914,403 +0.17(+0.48%)
Oct 08, 2019 34.79 34.86 34.58 34.65 2,340,951 -0.26(-0.76%)
Oct 07, 2019 34.82 35.06 34.78 34.91 1,793,896 +0.17(+0.50%)
Oct 04, 2019 34.46 34.78 34.40 34.74 1,962,862 +0.45(+1.30%)
Oct 03, 2019 34.04 34.32 33.89 34.29 2,438,417 +0.22(+0.63%)
Oct 02, 2019 34.23 34.38 33.78 34.07 3,575,160 -0.93(-2.65%)
Oct 01, 2019 35.16 35.18 34.86 35.00 2,201,468 -0.31(-0.87%)
Sep 30, 2019 35.54 35.75 35.30 35.31 4,453,744 +0.28(+0.80%)
Sep 27, 2019 35.07 35.18 34.87 35.03 2,869,347 +0.25(+0.71%)
Sep 26, 2019 34.94 35.27 34.77 34.78 3,606,560 +0.52(+1.52%)
Sep 25, 2019 34.41 34.47 34.26 34.26 2,505,126 -0.55(-1.57%)
Sep 24, 2019 34.85 35.11 34.74 34.80 3,083,452 +0.12(+0.36%)
Sep 23, 2019 34.74 34.78 34.62 34.68 4,059,180 +0.24(+0.70%)
Sep 20, 2019 34.52 34.62 34.23 34.44 3,524,159 +0.26(+0.75%)
Sep 19, 2019 34.16 34.37 34.07 34.18 2,467,874 +0.22(+0.63%)
Sep 18, 2019 33.93 34.10 33.84 33.97 1,441,504 -0.03(-0.10%)
Sep 17, 2019 33.87 34.08 33.81 34.00 1,602,128 +0.41(+1.23%)
Sep 16, 2019 33.68 33.75 33.45 33.59 2,031,388 -0.24(-0.71%)
Sep 13, 2019 33.80 34.00 33.74 33.83 2,296,010 -0.12(-0.34%)
Sep 12, 2019 33.74 34.07 33.73 33.94 2,066,237 +0.17(+0.51%)
Sep 11, 2019 33.38 33.79 33.36 33.77 3,376,372 -0.06(-0.17%)
Sep 10, 2019 33.31 33.84 33.26 33.83 3,564,873 -0.49(-1.42%)
Sep 09, 2019 34.42 34.45 34.07 34.31 2,646,193 -0.50(-1.45%)
Sep 06, 2019 34.80 34.91 34.78 34.82 1,594,297 -0.01(-0.02%)
Sep 05, 2019 34.92 34.97 34.67 34.83 2,660,407 -0.23(-0.66%)
Sep 04, 2019 35.09 35.15 34.96 35.06 2,410,856 -0.03(-0.09%)
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.