Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 34.96 35.09 34.81 35.09 1,146,001 +0.23(+0.67%)
Nov 29, 2018 34.75 34.91 34.67 34.86 1,106,070 -0.39(-1.10%)
Nov 28, 2018 34.72 35.24 34.55 35.24 1,198,015 +0.67(+1.95%)
Nov 27, 2018 34.40 34.57 34.21 34.57 587,636 -0.06(-0.18%)
Nov 26, 2018 34.65 34.73 34.45 34.63 694,688 -0.12(-0.36%)
Nov 23, 2018 34.61 34.93 34.61 34.76 577,718 +0.12(+0.33%)
Nov 21, 2018 34.64 34.64 34.64 0 +0.08(+0.22%)
Nov 20, 2018 34.71 34.90 34.55 34.56 1,558,107 -0.21(-0.60%)
Nov 19, 2018 35.09 35.10 34.52 34.77 1,681,163 -0.12(-0.35%)
Nov 16, 2018 34.72 35.05 34.64 34.90 1,589,177 +0.41(+1.19%)
Nov 15, 2018 34.11 34.54 33.93 34.49 1,379,055 -0.39(-1.13%)
Nov 14, 2018 35.05 35.13 34.70 34.88 1,088,333 +0.14(+0.40%)
Nov 13, 2018 34.83 35.05 34.63 34.74 1,761,214 +0.22(+0.65%)
Nov 12, 2018 34.72 34.84 34.46 34.52 940,747 -0.76(-2.15%)
Nov 09, 2018 35.09 35.30 35.06 35.27 937,402 +0.47(+1.36%)
Nov 08, 2018 34.96 35.15 34.73 34.80 1,417,187 -0.27(-0.77%)
Nov 07, 2018 34.93 35.10 34.89 35.07 2,037,068 +0.55(+1.59%)
Nov 06, 2018 34.35 34.54 34.20 34.52 1,796,574 -0.12(-0.36%)
Nov 05, 2018 34.81 34.88 34.52 34.65 2,226,168 +0.48(+1.40%)
Nov 02, 2018 34.66 34.82 34.00 34.17 1,097,018 -0.75(-2.15%)
Nov 01, 2018 34.90 34.97 34.51 34.92 1,377,989 +0.32(+0.92%)
Oct 31, 2018 34.73 34.85 34.47 34.60 2,375,419 +1.15(+3.45%)
Oct 30, 2018 32.90 33.45 32.80 33.45 5,615,819 +0.73(+2.22%)
Oct 29, 2018 33.02 33.05 32.54 32.72 2,801,073 -0.24(-0.73%)
Oct 26, 2018 32.59 33.19 32.43 32.96 2,583,705 -0.37(-1.11%)
Oct 25, 2018 32.62 33.46 32.51 33.33 3,401,564 +0.64(+1.96%)
Oct 24, 2018 33.78 33.84 32.69 32.69 3,116,406 -1.67(-4.86%)
Oct 23, 2018 34.12 34.55 33.91 34.36 1,518,009 -0.10(-0.29%)
Oct 22, 2018 34.52 34.54 34.25 34.46 742,363 -0.02(-0.07%)
Oct 19, 2018 34.54 34.74 34.46 34.49 2,127,992 +0.09(+0.27%)
Oct 18, 2018 34.68 34.83 34.33 34.39 946,749 -0.18(-0.51%)
Oct 17, 2018 34.47 34.69 34.29 34.57 1,261,132 +0.26(+0.74%)
Oct 16, 2018 34.04 34.32 33.96 34.32 1,115,688 +0.71(+2.12%)
Oct 15, 2018 33.57 33.82 33.53 33.60 1,414,776 +0.42(+1.26%)
Oct 12, 2018 33.26 33.33 32.81 33.19 2,467,644 -0.61(-1.81%)
Oct 11, 2018 34.07 34.21 33.56 33.80 2,104,721 -0.01(-0.02%)
Oct 10, 2018 34.42 34.44 33.80 33.80 1,526,786 +0.08(+0.23%)
Oct 09, 2018 33.39 33.84 33.28 33.73 1,329,812 +0.11(+0.32%)
Oct 08, 2018 33.52 33.72 33.47 33.62 650,230 -0.15(-0.46%)
Oct 05, 2018 34.08 34.11 33.74 33.77 1,025,029 -0.35(-1.02%)
Oct 04, 2018 34.16 34.29 33.87 34.12 1,831,975 -0.40(-1.17%)
Oct 03, 2018 34.66 34.66 34.42 34.52 979,290 +0.03(+0.09%)
Oct 02, 2018 34.41 34.50 34.28 34.49 957,532 -0.32(-0.93%)
Oct 01, 2018 34.86 35.00 34.64 34.82 3,042,003 +0.26(+0.74%)
Sep 28, 2018 34.31 34.58 34.29 34.56 3,926,285 -0.13(-0.38%)
Sep 27, 2018 34.59 34.91 34.33 34.69 3,791,485 +0.42(+1.22%)
Sep 26, 2018 34.00 34.42 33.98 34.28 2,144,056 +0.46(+1.35%)
Sep 25, 2018 33.89 34.01 33.77 33.82 1,171,232 +0.24(+0.71%)
Sep 24, 2018 33.70 33.73 33.43 33.58 1,584,694 -0.12(-0.34%)
Sep 21, 2018 33.75 34.03 33.70 33.70 2,052,902 -0.46(-1.36%)
Sep 20, 2018 33.80 34.17 33.80 34.16 1,403,816 +0.19(+0.57%)
Sep 19, 2018 33.87 34.04 33.87 33.97 1,033,893 -0.05(-0.14%)
Sep 18, 2018 33.70 34.03 33.67 34.01 1,239,550 +0.16(+0.48%)
Sep 17, 2018 33.94 34.03 33.85 33.85 1,137,974 -0.05(-0.14%)
Sep 14, 2018 34.08 34.17 33.86 33.90 1,752,282 -0.45(-1.31%)
Sep 13, 2018 34.06 34.35 34.06 34.35 2,037,571 +0.81(+2.42%)
Sep 12, 2018 33.22 33.63 33.22 33.53 940,775 +0.67(+2.05%)
Sep 11, 2018 32.71 32.91 32.67 32.86 632,735 -0.13(-0.40%)
Sep 10, 2018 33.07 33.14 32.89 32.99 1,270,561 +0.43(+1.31%)
Sep 07, 2018 32.50 32.73 32.47 32.57 845,768 -0.04(-0.12%)
Sep 06, 2018 32.64 32.74 32.47 32.61 1,031,096 -0.03(-0.09%)
Sep 05, 2018 32.76 32.78 32.59 32.64 819,559 -0.19(-0.57%)
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.