Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.57 33.57 32.30 33.16 144,100 -0.13(-0.39%)
Dec 28, 2018 33.78 34.24 33.04 33.29 153,300 -0.26(-0.77%)
Dec 27, 2018 32.94 33.57 31.85 33.55 176,825 -0.06(-0.18%)
Dec 26, 2018 32.04 33.67 31.69 33.61 143,600 +1.87(+5.89%)
Dec 24, 2018 32.12 32.67 31.38 31.74 109,400 -0.81(-2.49%)
Dec 21, 2018 33.19 33.87 32.36 32.55 870,800 -0.56(-1.69%)
Dec 20, 2018 33.43 33.58 32.54 33.11 147,706 -0.36(-1.08%)
Dec 19, 2018 35.05 35.30 33.22 33.47 176,792 -1.50(-4.29%)
Dec 18, 2018 35.03 35.51 34.43 34.97 157,510 +0.41(+1.19%)
Dec 17, 2018 36.44 36.52 34.40 34.56 220,612 -1.95(-5.34%)
Dec 14, 2018 37.53 37.65 36.31 36.51 177,800 -1.20(-3.18%)
Dec 13, 2018 37.37 38.23 36.95 37.71 155,922 +0.51(+1.37%)
Dec 12, 2018 37.03 38.16 36.77 37.20 163,225 +0.73(+2.00%)
Dec 11, 2018 36.81 37.46 35.94 36.47 130,399 -0.08(-0.22%)
Dec 10, 2018 36.67 36.81 35.82 36.55 209,136 -0.25(-0.68%)
Dec 07, 2018 38.05 38.51 36.43 36.80 131,800 -1.21(-3.18%)
Dec 06, 2018 37.36 38.06 36.82 38.01 201,991 +0.18(+0.48%)
Dec 04, 2018 40.28 40.49 37.70 37.83 158,600 -2.49(-6.18%)
Dec 03, 2018 40.93 40.93 39.45 40.32 110,459 -0.08(-0.20%)
Nov 30, 2018 40.17 40.63 39.82 40.40 201,800 +0.28(+0.70%)
Nov 29, 2018 39.79 40.48 39.51 40.12 134,605 +0.06(+0.15%)
Nov 28, 2018 38.73 40.21 38.08 40.06 134,697 +1.37(+3.54%)
Nov 27, 2018 38.07 38.89 38.05 38.69 112,392 +0.48(+1.26%)
Nov 26, 2018 38.22 38.57 37.77 38.21 116,447 +0.32(+0.84%)
Nov 23, 2018 37.25 38.79 37.25 37.89 89,200 +0.28(+0.74%)
Nov 21, 2018 37.61 37.61 37.61 0 +0.96(+2.62%)
Nov 20, 2018 36.95 37.28 36.20 36.65 133,209 -0.74(-1.98%)
Nov 19, 2018 38.99 39.18 36.97 37.39 127,889 -1.57(-4.03%)
Nov 16, 2018 37.95 39.19 37.82 38.96 224,900 +0.87(+2.28%)
Nov 15, 2018 36.31 38.13 36.26 38.09 206,774 +1.41(+3.84%)
Nov 14, 2018 37.18 37.75 36.36 36.68 209,795 -0.11(-0.30%)
Nov 13, 2018 37.72 38.27 36.78 36.79 282,630 -0.63(-1.68%)
Nov 12, 2018 38.08 38.50 37.39 37.42 200,528 -0.58(-1.53%)
Nov 09, 2018 38.81 38.94 37.83 38.00 126,900 -0.92(-2.36%)
Nov 08, 2018 38.79 38.95 38.19 38.92 146,538 +0.14(+0.36%)
Nov 07, 2018 38.82 39.45 38.48 38.78 192,295 +0.10(+0.26%)
Nov 06, 2018 37.83 38.91 37.83 38.68 243,024 +0.85(+2.25%)
Nov 05, 2018 38.04 38.53 37.67 37.83 259,219 -0.02(-0.05%)
Nov 02, 2018 38.16 38.70 37.60 37.85 241,800 -0.21(-0.55%)
Nov 01, 2018 36.63 38.68 35.98 38.06 445,249 +1.31(+3.56%)
Oct 31, 2018 37.58 38.01 36.21 36.75 689,947 +0.88(+2.45%)
Oct 30, 2018 35.24 36.12 35.01 35.87 310,693 +0.67(+1.90%)
Oct 29, 2018 35.87 36.05 34.95 35.20 368,632 -0.21(-0.59%)
Oct 26, 2018 35.24 35.88 34.44 35.41 281,300 -0.26(-0.73%)
Oct 25, 2018 35.72 36.05 35.47 35.67 218,990 +0.14(+0.39%)
Oct 24, 2018 36.20 36.53 35.46 35.53 172,115 -0.74(-2.04%)
Oct 23, 2018 36.22 36.78 35.61 36.27 135,286 -0.48(-1.31%)
Oct 22, 2018 36.57 37.09 36.22 36.75 117,047 +0.41(+1.13%)
Oct 19, 2018 36.31 36.74 36.06 36.34 135,300 -0.01(-0.03%)
Oct 18, 2018 37.58 37.58 36.22 36.35 170,773 -1.55(-4.09%)
Oct 17, 2018 38.07 38.11 36.87 37.90 167,202 -0.38(-0.99%)
Oct 16, 2018 37.23 38.46 36.77 38.28 185,906 +1.26(+3.40%)
Oct 15, 2018 36.29 37.30 36.05 37.02 153,957 +0.62(+1.70%)
Oct 12, 2018 37.75 37.77 36.24 36.40 146,000 -0.85(-2.28%)
Oct 11, 2018 38.10 38.65 36.98 37.25 216,669 -1.03(-2.69%)
Oct 10, 2018 39.02 39.54 38.25 38.28 196,399 -1.03(-2.62%)
Oct 09, 2018 39.22 39.62 38.66 39.31 248,751 +0.06(+0.15%)
Oct 08, 2018 39.82 40.10 39.00 39.25 109,741 -0.66(-1.65%)
Oct 05, 2018 40.79 41.15 39.88 39.91 148,700 -0.89(-2.18%)
Oct 04, 2018 40.79 40.90 40.44 40.80 193,574 -0.35(-0.85%)
Oct 03, 2018 40.63 41.59 40.63 41.15 248,725 +0.60(+1.48%)
Oct 02, 2018 42.01 42.04 40.29 40.55 450,166 -1.43(-3.41%)
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.