Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 33.78 34.08 33.60 33.74 151,032 -0.22(-0.64%)
Nov 27, 2019 33.30 33.99 33.20 33.95 334,946 +1.00(+3.02%)
Nov 26, 2019 32.66 33.03 32.45 32.96 330,497 +0.25(+0.77%)
Nov 25, 2019 31.91 32.94 31.78 32.71 457,648 +1.22(+3.87%)
Nov 22, 2019 30.93 31.57 30.06 31.49 489,504 +0.81(+2.65%)
Nov 21, 2019 31.81 32.10 30.49 30.67 757,571 -1.10(-3.47%)
Nov 20, 2019 33.09 33.20 31.40 31.78 726,767 -1.37(-4.15%)
Nov 19, 2019 33.11 33.36 31.83 33.15 893,800 +0.08(+0.23%)
Nov 18, 2019 33.26 33.26 31.95 33.07 881,687 -0.32(-0.96%)
Nov 15, 2019 31.86 33.92 31.12 33.39 983,451 +1.62(+5.09%)
Nov 14, 2019 34.90 35.18 31.54 31.78 904,308 -3.45(-9.78%)
Nov 13, 2019 35.52 36.21 34.52 35.22 738,854 -0.08(-0.22%)
Nov 12, 2019 34.23 36.87 34.23 35.30 1,305,752 -4.44(-11.18%)
Nov 11, 2019 41.24 41.24 39.46 39.74 648,000 -1.78(-4.29%)
Nov 08, 2019 41.41 42.14 41.02 41.52 374,722 -0.15(-0.37%)
Nov 07, 2019 41.70 42.25 41.21 41.68 333,705 +0.55(+1.34%)
Nov 06, 2019 41.95 42.20 41.01 41.13 452,836 -0.92(-2.19%)
Nov 05, 2019 42.06 42.76 41.67 42.05 136,958 +0.18(+0.44%)
Nov 04, 2019 42.41 42.56 41.13 41.86 149,041 -0.14(-0.32%)
Nov 01, 2019 41.48 42.12 41.34 42.00 148,566 +0.74(+1.78%)
Oct 31, 2019 41.97 42.20 40.63 41.26 193,784 -0.75(-1.77%)
Oct 30, 2019 42.25 42.97 41.62 42.01 280,944 -0.30(-0.71%)
Oct 29, 2019 42.23 42.96 42.19 42.31 361,009 -0.27(-0.64%)
Oct 28, 2019 41.15 42.64 40.60 42.58 371,919 +2.26(+5.62%)
Oct 25, 2019 38.96 40.37 38.86 40.31 171,708 +1.19(+3.04%)
Oct 24, 2019 39.93 39.93 38.91 39.12 141,160 -0.52(-1.32%)
Oct 23, 2019 38.33 39.67 38.09 39.65 215,039 +1.35(+3.51%)
Oct 22, 2019 38.50 38.73 37.94 38.30 134,625 -0.31(-0.80%)
Oct 21, 2019 37.82 39.25 37.82 38.61 242,125 +1.30(+3.48%)
Oct 18, 2019 37.77 38.00 37.18 37.31 134,412 -0.65(-1.71%)
Oct 17, 2019 37.87 38.19 37.48 37.96 168,035 +0.44(+1.16%)
Oct 16, 2019 37.17 38.23 37.17 37.53 248,400 +0.14(+0.36%)
Oct 15, 2019 37.78 38.50 37.25 37.39 412,324 -0.18(-0.49%)
Oct 14, 2019 37.94 38.14 36.98 37.57 267,425 -0.57(-1.50%)
Oct 11, 2019 38.14 39.79 38.06 38.15 682,186 +0.67(+1.78%)
Oct 10, 2019 38.15 38.64 37.41 37.48 250,456 -0.57(-1.50%)
Oct 09, 2019 38.63 38.86 37.64 38.05 291,127 -0.03(-0.08%)
Oct 08, 2019 39.18 39.18 37.91 38.08 228,989 -1.20(-3.06%)
Oct 07, 2019 39.09 39.83 38.78 39.28 419,167 +0.16(+0.42%)
Oct 04, 2019 38.97 39.20 38.21 39.11 290,107 +0.38(+0.97%)
Oct 03, 2019 38.21 38.76 37.17 38.74 213,078 +0.27(+0.70%)
Oct 02, 2019 38.84 39.12 37.88 38.47 288,921 -0.76(-1.95%)
Oct 01, 2019 40.99 42.06 38.99 39.23 339,917 -1.52(-3.73%)
Sep 30, 2019 40.55 41.13 40.03 40.75 362,359 +0.48(+1.20%)
Sep 27, 2019 42.46 43.29 40.07 40.27 280,395 -1.77(-4.21%)
Sep 26, 2019 42.00 42.61 41.82 42.04 224,734 -0.38(-0.89%)
Sep 25, 2019 41.96 42.67 41.36 42.41 284,963 +0.42(+0.99%)
Sep 24, 2019 42.31 42.80 41.51 42.00 272,856 +0.02(+0.05%)
Sep 23, 2019 41.71 42.38 41.28 41.98 265,905 -0.15(-0.37%)
Sep 20, 2019 42.00 43.55 41.69 42.13 441,566 +0.44(+1.04%)
Sep 19, 2019 42.59 43.00 41.70 41.70 235,612 -0.62(-1.46%)
Sep 18, 2019 43.32 43.63 41.70 42.32 351,544 -0.98(-2.26%)
Sep 17, 2019 43.71 44.64 42.55 43.29 368,299 -0.89(-2.02%)
Sep 16, 2019 42.10 44.26 41.80 44.19 366,932 +1.80(+4.25%)
Sep 13, 2019 42.65 43.11 41.89 42.39 282,358 +0.19(+0.46%)
Sep 12, 2019 42.05 42.77 41.34 42.19 427,474 +0.16(+0.39%)
Sep 11, 2019 40.07 42.39 39.16 42.03 593,188 +2.10(+5.26%)
Sep 10, 2019 37.09 40.13 37.09 39.93 719,341 +2.66(+7.14%)
Sep 09, 2019 36.76 37.97 36.69 37.26 325,207 +0.67(+1.83%)
Sep 06, 2019 35.98 36.98 35.40 36.60 333,189 +0.80(+2.24%)
Sep 05, 2019 34.59 36.17 34.27 35.79 542,830 +1.91(+5.63%)
Sep 04, 2019 33.95 34.59 33.74 33.89 181,689 +0.39(+1.16%)
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.