Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 35.23 35.28 34.81 35.04 175,100 -0.23(-0.65%)
Nov 27, 2019 34.89 35.82 34.81 35.27 432,200 -0.08(-0.23%)
Nov 26, 2019 36.46 36.46 35.25 35.35 487,855 -1.01(-2.78%)
Nov 25, 2019 35.33 36.48 35.22 36.36 590,442 +1.30(+3.71%)
Nov 22, 2019 34.21 35.12 33.99 35.06 457,000 +1.16(+3.42%)
Nov 21, 2019 34.44 34.44 33.26 33.90 473,834 -0.49(-1.42%)
Nov 20, 2019 35.00 35.32 34.19 34.39 459,065 -0.72(-2.05%)
Nov 19, 2019 35.18 35.36 34.28 35.11 416,744 +0.00(+0.00%)
Nov 18, 2019 35.80 35.85 34.77 35.11 574,284 -0.70(-1.95%)
Nov 15, 2019 35.47 36.02 35.00 35.81 353,900 +0.35(+0.99%)
Nov 14, 2019 35.25 35.57 34.97 35.46 356,753 +0.07(+0.20%)
Nov 13, 2019 35.82 35.91 35.15 35.39 454,541 -0.71(-1.97%)
Nov 12, 2019 36.29 36.57 35.60 36.10 464,611 -0.36(-0.99%)
Nov 11, 2019 37.58 37.75 36.32 36.46 467,697 -1.41(-3.72%)
Nov 08, 2019 37.19 37.87 36.13 37.87 567,200 +0.74(+1.99%)
Nov 07, 2019 39.70 39.84 36.87 37.13 747,080 -1.57(-4.06%)
Nov 06, 2019 39.18 39.31 37.80 38.70 821,829 -0.63(-1.60%)
Nov 05, 2019 37.55 39.35 37.55 39.33 545,230 +1.78(+4.74%)
Nov 04, 2019 38.19 38.42 37.28 37.55 565,606 -0.49(-1.29%)
Nov 01, 2019 38.04 38.65 37.73 38.04 713,000 +0.34(+0.90%)
Oct 31, 2019 37.92 38.00 37.17 37.70 5,404,426 -0.29(-0.76%)
Oct 30, 2019 37.88 38.50 37.54 37.99 643,317 -0.21(-0.55%)
Oct 29, 2019 37.69 38.27 37.59 38.20 559,017 +0.46(+1.22%)
Oct 28, 2019 37.36 38.02 37.27 37.74 774,258 +0.54(+1.45%)
Oct 25, 2019 36.94 37.55 36.40 37.20 1,201,600 +0.39(+1.06%)
Oct 24, 2019 37.70 37.81 36.12 36.81 400,808 -0.79(-2.10%)
Oct 23, 2019 37.77 37.82 36.87 37.60 727,223 -0.04(-0.11%)
Oct 22, 2019 37.08 38.13 36.55 37.64 651,594 +0.58(+1.57%)
Oct 21, 2019 37.12 37.68 36.81 37.06 755,818 +0.31(+0.84%)
Oct 18, 2019 35.59 36.80 35.27 36.75 778,600 +1.17(+3.29%)
Oct 17, 2019 35.43 35.91 35.15 35.58 423,705 +0.10(+0.28%)
Oct 16, 2019 35.45 35.94 35.31 35.48 456,575 +0.15(+0.42%)
Oct 15, 2019 34.99 35.41 34.58 35.33 768,099 +0.64(+1.84%)
Oct 14, 2019 33.93 34.85 33.45 34.69 513,328 +0.43(+1.26%)
Oct 11, 2019 33.01 34.76 32.97 34.26 1,024,600 +1.76(+5.42%)
Oct 10, 2019 33.00 33.09 32.26 32.50 742,862 -0.19(-0.58%)
Oct 09, 2019 32.49 32.78 30.69 32.69 971,713 +0.08(+0.25%)
Oct 08, 2019 34.42 34.44 32.42 32.61 617,217 -2.13(-6.13%)
Oct 07, 2019 34.97 35.26 34.32 34.74 877,164 -0.56(-1.59%)
Oct 04, 2019 35.56 35.83 34.81 35.30 493,500 -0.13(-0.37%)
Oct 03, 2019 34.94 35.61 34.06 35.43 794,203 +0.70(+2.02%)
Oct 02, 2019 36.75 37.01 34.38 34.73 1,067,326 -2.06(-5.60%)
Oct 01, 2019 37.05 37.45 36.76 36.79 394,377 +0.13(+0.35%)
Sep 30, 2019 36.15 36.75 36.11 36.66 429,789 +0.63(+1.75%)
Sep 27, 2019 36.72 37.41 35.81 36.03 456,800 -0.41(-1.13%)
Sep 26, 2019 36.46 36.69 36.10 36.44 354,022 -0.09(-0.25%)
Sep 25, 2019 36.18 36.86 35.91 36.53 548,525 +0.36(+1.00%)
Sep 24, 2019 37.42 37.52 35.78 36.17 610,200 -1.01(-2.72%)
Sep 23, 2019 36.40 37.41 36.28 37.18 617,924 +0.72(+1.97%)
Sep 20, 2019 35.88 36.54 35.88 36.46 1,081,800 +0.64(+1.79%)
Sep 19, 2019 36.35 36.67 35.81 35.82 631,420 -0.79(-2.16%)
Sep 18, 2019 36.52 36.74 36.25 36.61 558,528 +0.43(+1.19%)
Sep 17, 2019 36.92 37.01 35.93 36.18 843,846 -0.82(-2.22%)
Sep 16, 2019 37.49 37.70 36.81 37.00 705,369 -0.49(-1.31%)
Sep 13, 2019 37.72 38.27 37.25 37.49 538,900 -0.43(-1.13%)
Sep 12, 2019 37.99 39.12 36.90 37.92 961,957 -0.40(-1.04%)
Sep 11, 2019 36.03 38.58 36.00 38.32 1,151,047 +3.08(+8.74%)
Sep 10, 2019 35.00 36.92 34.93 35.24 1,378,158 +0.34(+0.97%)
Sep 09, 2019 34.74 35.92 34.55 34.90 1,782,440 +0.50(+1.45%)
Sep 06, 2019 34.00 35.38 33.69 34.40 1,732,500 +0.72(+2.14%)
Sep 05, 2019 36.58 37.46 31.43 33.68 5,638,119 -10.14(-23.14%)
Sep 04, 2019 43.35 43.84 43.14 43.82 382,842 +0.96(+2.24%)
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.