Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 37.69 37.95 37.54 37.60 1,063,195 -0.16(-0.43%)
Nov 27, 2019 37.97 38.24 37.62 37.76 2,309,585 -0.25(-0.67%)
Nov 26, 2019 37.52 38.02 37.28 38.01 5,470,989 +0.62(+1.65%)
Nov 25, 2019 37.04 37.44 36.98 37.40 2,603,401 +0.53(+1.44%)
Nov 22, 2019 37.05 37.35 36.61 36.87 3,416,232 -0.09(-0.26%)
Nov 21, 2019 37.52 37.88 36.90 36.96 2,910,067 -0.63(-1.66%)
Nov 20, 2019 37.37 37.80 37.23 37.59 2,918,215 +0.25(+0.66%)
Nov 19, 2019 37.38 37.62 37.14 37.34 2,246,719 -0.10(-0.28%)
Nov 18, 2019 36.98 37.55 36.98 37.44 2,720,277 +0.55(+1.49%)
Nov 15, 2019 37.45 37.50 36.83 36.89 2,405,874 -0.42(-1.12%)
Nov 14, 2019 37.01 37.46 36.94 37.31 2,542,683 +0.10(+0.28%)
Nov 13, 2019 36.77 37.23 36.65 37.21 2,860,779 +0.45(+1.21%)
Nov 12, 2019 37.14 37.55 36.08 36.76 4,259,426 -0.03(-0.08%)
Nov 11, 2019 36.25 36.90 36.20 36.79 2,164,142 +0.59(+1.62%)
Nov 08, 2019 36.05 36.46 35.98 36.20 3,835,457 +0.12(+0.34%)
Nov 07, 2019 36.80 36.87 35.74 36.08 4,539,908 -0.74(-2.01%)
Nov 06, 2019 36.40 36.83 36.13 36.82 4,326,817 +0.52(+1.44%)
Nov 05, 2019 36.14 36.35 35.67 36.30 4,351,132 +0.12(+0.34%)
Nov 04, 2019 37.68 37.73 36.00 36.17 6,165,148 -1.78(-4.70%)
Nov 01, 2019 37.41 37.99 37.30 37.96 3,522,330 +0.75(+2.01%)
Oct 31, 2019 37.58 37.58 36.90 37.21 2,866,167 -0.31(-0.83%)
Oct 30, 2019 37.00 37.52 36.51 37.52 4,849,564 +0.54(+1.46%)
Oct 29, 2019 37.22 37.90 36.88 36.98 4,704,340 -0.45(-1.19%)
Oct 28, 2019 38.25 38.52 37.42 37.42 5,330,726 -0.89(-2.33%)
Oct 25, 2019 38.85 39.08 38.15 38.32 5,113,275 -0.59(-1.51%)
Oct 24, 2019 37.85 38.95 37.75 38.90 5,638,515 +1.14(+3.01%)
Oct 23, 2019 37.45 37.79 37.15 37.77 4,492,128 +0.38(+1.01%)
Oct 22, 2019 36.59 37.59 35.16 37.39 7,219,515 +1.18(+3.25%)
Oct 21, 2019 36.36 36.75 36.07 36.21 5,968,412 -0.10(-0.29%)
Oct 18, 2019 36.24 36.46 36.08 36.32 2,999,855 +0.06(+0.16%)
Oct 17, 2019 36.46 36.77 36.14 36.26 3,063,332 +0.01(+0.03%)
Oct 16, 2019 35.42 36.33 35.33 36.25 4,480,752 +0.87(+2.47%)
Oct 15, 2019 35.30 35.50 35.18 35.38 2,922,826 +0.24(+0.67%)
Oct 14, 2019 34.96 35.23 34.86 35.14 2,003,148 +0.16(+0.46%)
Oct 11, 2019 35.19 35.40 34.95 34.98 2,115,950 -0.06(-0.16%)
Oct 10, 2019 34.82 35.05 34.76 35.04 2,321,085 +0.05(+0.14%)
Oct 09, 2019 34.98 35.13 34.75 34.99 2,893,214 +0.27(+0.76%)
Oct 08, 2019 34.64 35.14 34.58 34.72 2,256,269 -0.12(-0.35%)
Oct 07, 2019 35.02 35.14 34.79 34.85 3,756,425 -0.32(-0.92%)
Oct 04, 2019 34.46 35.17 34.26 35.17 3,729,781 +0.87(+2.54%)
Oct 03, 2019 34.34 34.53 34.02 34.30 2,967,148 -0.05(-0.14%)
Oct 02, 2019 34.61 34.82 34.01 34.34 4,764,339 -0.20(-0.58%)
Oct 01, 2019 34.67 34.80 34.33 34.54 2,216,706 -0.11(-0.33%)
Sep 30, 2019 34.10 34.71 34.09 34.66 2,867,553 +0.60(+1.75%)
Sep 27, 2019 34.43 34.43 33.91 34.06 2,142,106 -0.25(-0.72%)
Sep 26, 2019 34.58 34.71 34.25 34.31 1,701,047 -0.01(-0.03%)
Sep 25, 2019 34.30 34.39 33.97 34.31 3,333,193 +0.16(+0.47%)
Sep 24, 2019 33.88 34.45 33.86 34.15 2,850,320 +0.34(+1.01%)
Sep 23, 2019 33.76 33.98 33.72 33.81 1,932,679 -0.02(-0.06%)
Sep 20, 2019 33.82 33.90 33.47 33.83 4,000,510 +0.21(+0.62%)
Sep 19, 2019 33.19 33.77 33.19 33.62 3,962,006 +0.52(+1.58%)
Sep 18, 2019 33.48 33.63 32.71 33.10 5,688,232 -0.47(-1.41%)
Sep 17, 2019 33.28 33.77 33.28 33.58 3,585,028 +0.30(+0.91%)
Sep 16, 2019 33.28 33.51 33.00 33.27 3,978,501 -0.05(-0.14%)
Sep 13, 2019 33.26 33.60 33.06 33.32 5,576,609 +0.17(+0.51%)
Sep 12, 2019 33.08 33.36 32.90 33.15 2,984,344 +0.28(+0.86%)
Sep 11, 2019 32.78 32.89 32.51 32.87 3,066,804 +0.48(+1.49%)
Sep 10, 2019 32.83 32.83 32.28 32.38 3,986,615 -0.47(-1.44%)
Sep 09, 2019 32.70 33.06 32.59 32.86 3,516,481 +0.18(+0.55%)
Sep 06, 2019 32.52 32.89 32.52 32.68 2,617,179 +0.30(+0.93%)
Sep 05, 2019 32.67 32.75 32.07 32.37 2,590,345 -0.20(-0.61%)
Sep 04, 2019 32.29 32.69 32.11 32.57 2,638,990 +0.44(+1.38%)
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.