Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 37.24 37.44 37.21 37.37 4,249,661 +0.02(+0.07%)
Nov 27, 2019 37.15 37.41 37.14 37.34 7,578,552 +0.53(+1.43%)
Nov 26, 2019 36.40 36.86 36.39 36.82 6,408,544 +0.27(+0.74%)
Nov 25, 2019 36.55 36.63 36.45 36.54 3,649,991 +0.39(+1.07%)
Nov 22, 2019 36.26 36.31 36.11 36.16 2,618,565 -0.02(-0.05%)
Nov 21, 2019 36.14 36.23 35.94 36.17 3,056,915 +0.09(+0.25%)
Nov 20, 2019 36.19 36.34 35.96 36.08 3,088,063 -0.48(-1.30%)
Nov 19, 2019 36.67 36.73 36.39 36.56 2,639,702 +0.14(+0.38%)
Nov 18, 2019 36.50 36.62 36.37 36.42 3,906,779 +0.20(+0.54%)
Nov 15, 2019 35.68 36.25 35.67 36.22 2,805,884 +0.20(+0.55%)
Nov 14, 2019 35.99 36.07 35.79 36.03 2,201,207 -0.26(-0.73%)
Nov 13, 2019 36.28 36.32 36.14 36.29 1,634,594 +0.11(+0.31%)
Nov 12, 2019 36.04 36.27 36.00 36.18 2,658,008 +0.21(+0.59%)
Nov 11, 2019 35.78 35.98 35.75 35.97 2,429,430 -0.13(-0.36%)
Nov 08, 2019 35.87 36.12 35.87 36.10 2,487,450 +0.17(+0.47%)
Nov 07, 2019 36.04 36.05 35.84 35.92 2,007,041 -0.12(-0.34%)
Nov 06, 2019 35.88 36.10 35.85 36.05 2,844,091 +0.07(+0.20%)
Nov 05, 2019 36.25 36.33 35.92 35.97 4,802,932 -0.62(-1.69%)
Nov 04, 2019 36.88 36.91 36.53 36.59 3,443,164 -0.20(-0.53%)
Nov 01, 2019 37.08 37.10 36.77 36.79 3,417,552 -0.43(-1.16%)
Oct 31, 2019 37.23 37.39 37.11 37.22 5,104,684 +0.13(+0.35%)
Oct 30, 2019 36.79 37.25 36.49 37.09 7,516,513 +0.85(+2.35%)
Oct 29, 2019 36.01 36.40 35.88 36.23 3,906,743 +0.15(+0.43%)
Oct 28, 2019 36.04 36.33 36.03 36.08 4,748,001 +0.47(+1.32%)
Oct 25, 2019 35.56 35.72 35.36 35.61 3,638,572 -0.16(-0.45%)
Oct 24, 2019 35.62 35.84 35.60 35.77 4,415,460 +0.61(+1.73%)
Oct 23, 2019 35.02 35.19 34.91 35.16 4,104,624 +0.61(+1.76%)
Oct 22, 2019 34.82 35.01 34.54 34.55 3,585,031 -0.07(-0.19%)
Oct 21, 2019 34.62 34.69 34.49 34.62 2,376,629 +0.06(+0.16%)
Oct 18, 2019 34.55 34.65 34.43 34.56 1,757,447 +0.05(+0.14%)
Oct 17, 2019 34.64 34.69 34.48 34.51 2,003,447 +0.15(+0.45%)
Oct 16, 2019 34.49 34.54 34.02 34.36 3,415,844 +0.01(+0.02%)
Oct 15, 2019 33.99 34.39 33.95 34.35 2,854,687 +0.08(+0.24%)
Oct 14, 2019 34.45 34.60 34.26 34.27 1,754,720 -0.01(-0.02%)
Oct 11, 2019 34.25 34.56 34.21 34.28 3,669,829 -0.06(-0.17%)
Oct 10, 2019 34.21 34.41 34.17 34.33 3,259,183 +0.14(+0.40%)
Oct 09, 2019 34.14 34.28 34.05 34.19 1,948,946 +0.16(+0.48%)
Oct 08, 2019 34.18 34.24 33.96 34.03 2,383,190 -0.26(-0.76%)
Oct 07, 2019 34.20 34.44 34.16 34.29 1,826,264 +0.17(+0.50%)
Oct 04, 2019 33.85 34.16 33.79 34.12 1,998,279 +0.44(+1.30%)
Oct 03, 2019 33.44 33.71 33.29 33.68 2,482,415 +0.21(+0.63%)
Oct 02, 2019 33.63 33.77 33.18 33.47 3,639,668 -0.91(-2.65%)
Oct 01, 2019 34.54 34.56 34.24 34.38 2,241,190 -0.30(-0.87%)
Sep 30, 2019 34.91 35.12 34.67 34.68 4,534,106 +0.28(+0.80%)
Sep 27, 2019 34.45 34.55 34.25 34.41 2,921,121 +0.24(+0.71%)
Sep 26, 2019 34.32 34.65 34.15 34.16 3,671,635 +0.51(+1.52%)
Sep 25, 2019 33.80 33.86 33.65 33.65 2,550,328 -0.54(-1.57%)
Sep 24, 2019 34.23 34.49 34.13 34.19 3,139,088 +0.12(+0.36%)
Sep 23, 2019 34.13 34.16 34.00 34.06 4,132,422 +0.24(+0.70%)
Sep 20, 2019 33.91 34.01 33.63 33.83 3,587,747 +0.25(+0.75%)
Sep 19, 2019 33.55 33.76 33.47 33.58 2,512,404 +0.21(+0.63%)
Sep 18, 2019 33.33 33.50 33.24 33.37 1,467,514 -0.03(-0.10%)
Sep 17, 2019 33.27 33.48 33.21 33.40 1,631,037 +0.41(+1.23%)
Sep 16, 2019 33.08 33.15 32.86 32.99 2,068,042 -0.24(-0.71%)
Sep 13, 2019 33.20 33.40 33.14 33.23 2,337,438 -0.11(-0.34%)
Sep 12, 2019 33.15 33.46 33.13 33.34 2,103,519 +0.17(+0.51%)
Sep 11, 2019 32.79 33.19 32.76 33.17 3,437,294 -0.06(-0.17%)
Sep 10, 2019 32.72 33.24 32.67 33.23 3,629,196 -0.48(-1.42%)
Sep 09, 2019 33.81 33.84 33.46 33.71 2,693,940 -0.50(-1.45%)
Sep 06, 2019 34.19 34.29 34.16 34.20 1,623,063 -0.01(-0.02%)
Sep 05, 2019 34.30 34.35 34.05 34.21 2,708,411 -0.23(-0.66%)
Sep 04, 2019 34.47 34.53 34.34 34.44 2,454,357 -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.