Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 34.36 34.87 34.23 34.83 6,136,334 +0.51(+1.48%)
Nov 29, 2018 34.54 34.74 34.22 34.33 2,193,065 -0.39(-1.13%)
Nov 28, 2018 33.99 34.76 33.61 34.72 4,119,696 +0.81(+2.38%)
Nov 27, 2018 33.86 34.02 33.57 33.91 2,925,883 -0.06(-0.18%)
Nov 26, 2018 33.86 34.34 33.82 33.97 2,126,920 +0.35(+1.05%)
Nov 23, 2018 33.23 33.85 33.02 33.62 1,057,582 +0.06(+0.17%)
Nov 21, 2018 33.56 33.56 33.56 0 +0.32(+0.98%)
Nov 20, 2018 33.70 33.86 33.03 33.24 3,519,014 -0.63(-1.85%)
Nov 19, 2018 33.86 34.39 33.67 33.87 2,776,109 -0.16(-0.46%)
Nov 16, 2018 33.66 34.24 33.60 34.02 2,389,517 +0.12(+0.35%)
Nov 15, 2018 33.13 34.04 32.91 33.91 2,880,058 +0.49(+1.47%)
Nov 14, 2018 33.14 33.73 32.96 33.41 3,136,939 +0.46(+1.41%)
Nov 13, 2018 32.97 33.62 32.82 32.95 2,942,321 +0.26(+0.81%)
Nov 12, 2018 32.70 33.12 32.51 32.68 2,823,437 +0.01(+0.03%)
Nov 09, 2018 33.23 33.53 32.58 32.67 2,925,185 -0.90(-2.67%)
Nov 08, 2018 33.28 33.78 33.13 33.57 3,075,239 +0.14(+0.42%)
Nov 07, 2018 33.36 33.45 32.51 33.43 4,491,647 +0.30(+0.91%)
Nov 06, 2018 32.66 33.21 32.55 33.13 2,557,023 +0.50(+1.54%)
Nov 05, 2018 32.73 32.90 32.31 32.63 2,955,995 +0.09(+0.27%)
Nov 02, 2018 33.19 33.35 32.24 32.54 3,889,097 -0.47(-1.42%)
Nov 01, 2018 32.12 33.21 32.11 33.01 4,157,848 +1.08(+3.37%)
Oct 31, 2018 31.87 32.19 31.63 31.93 5,957,162 +0.41(+1.29%)
Oct 30, 2018 31.28 32.06 31.03 31.52 7,314,206 +0.37(+1.20%)
Oct 29, 2018 31.37 31.95 30.62 31.15 4,616,857 +0.28(+0.92%)
Oct 26, 2018 30.18 31.25 30.11 30.86 4,762,737 +0.04(+0.15%)
Oct 25, 2018 31.02 31.42 30.57 30.82 5,144,480 +0.15(+0.49%)
Oct 24, 2018 32.11 32.14 30.65 30.67 7,904,463 -1.37(-4.27%)
Oct 23, 2018 32.37 32.96 30.56 32.04 9,845,801 -1.73(-5.12%)
Oct 22, 2018 33.65 34.17 33.53 33.77 8,261,056 +0.15(+0.45%)
Oct 19, 2018 33.54 34.03 33.44 33.62 4,578,549 -0.06(-0.18%)
Oct 18, 2018 34.37 34.45 33.29 33.68 4,465,543 -0.78(-2.27%)
Oct 17, 2018 35.08 35.15 34.14 34.46 2,715,104 -0.67(-1.91%)
Oct 16, 2018 34.97 35.21 34.45 35.13 3,141,176 +0.47(+1.37%)
Oct 15, 2018 34.52 34.98 34.49 34.65 3,577,336 -0.02(-0.06%)
Oct 12, 2018 35.59 35.65 34.21 34.68 4,946,746 -0.40(-1.15%)
Oct 11, 2018 35.56 36.11 34.87 35.08 4,958,475 -0.56(-1.57%)
Oct 10, 2018 37.01 37.09 35.60 35.64 4,084,693 -1.40(-3.78%)
Oct 09, 2018 38.10 38.15 36.99 37.04 2,689,712 -0.99(-2.60%)
Oct 08, 2018 37.78 38.06 37.62 38.02 3,177,080 +0.08(+0.22%)
Oct 05, 2018 38.62 38.93 37.62 37.94 3,173,486 -1.06(-2.72%)
Oct 04, 2018 39.07 39.48 38.78 39.00 2,854,876 -0.20(-0.50%)
Oct 03, 2018 38.96 39.49 38.88 39.20 2,766,736 +0.31(+0.79%)
Oct 02, 2018 38.48 39.00 38.42 38.89 2,161,027 +0.38(+0.99%)
Oct 01, 2018 38.38 38.83 38.28 38.51 3,155,327 +0.45(+1.19%)
Sep 28, 2018 38.48 38.54 37.94 38.06 3,716,017 -0.49(-1.26%)
Sep 27, 2018 38.59 38.72 38.19 38.54 2,048,193 +0.16(+0.41%)
Sep 26, 2018 38.85 38.90 38.32 38.39 3,252,742 -0.26(-0.68%)
Sep 25, 2018 39.23 39.37 38.57 38.65 3,339,889 -0.62(-1.58%)
Sep 24, 2018 40.10 40.16 39.08 39.27 3,339,866 -1.03(-2.55%)
Sep 21, 2018 40.59 40.68 40.20 40.30 4,208,380 -0.12(-0.29%)
Sep 20, 2018 40.07 40.54 39.96 40.41 2,992,022 +0.61(+1.53%)
Sep 19, 2018 39.66 40.16 39.66 39.81 2,774,678 +0.11(+0.28%)
Sep 18, 2018 39.56 39.82 38.97 39.69 2,244,333 +0.27(+0.69%)
Sep 17, 2018 39.41 40.17 39.35 39.42 2,974,611 +0.16(+0.41%)
Sep 14, 2018 39.06 39.43 39.01 39.26 2,848,468 +0.25(+0.64%)
Sep 13, 2018 39.06 39.26 38.78 39.01 1,934,436 +0.14(+0.36%)
Sep 12, 2018 38.48 38.95 38.13 38.87 3,142,281 +0.32(+0.84%)
Sep 11, 2018 38.92 39.04 38.37 38.54 4,047,370 -0.52(-1.33%)
Sep 10, 2018 38.76 39.57 38.71 39.06 3,215,987 +0.55(+1.42%)
Sep 07, 2018 38.38 38.66 38.09 38.52 3,337,786 -0.09(-0.25%)
Sep 06, 2018 39.00 39.24 38.51 38.61 3,480,421 -0.41(-1.04%)
Sep 05, 2018 37.98 39.03 37.89 39.02 6,300,939 +0.88(+2.30%)
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.