Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 35.02 35.55 34.86 35.38 542,200 +0.38(+1.09%)
Nov 29, 2018 35.16 35.57 34.50 35.00 312,170 -0.37(-1.05%)
Nov 28, 2018 34.18 35.66 33.72 35.37 603,152 +1.37(+4.03%)
Nov 27, 2018 33.92 34.20 33.52 34.00 120,244 +0.06(+0.18%)
Nov 26, 2018 33.53 34.06 33.25 33.94 255,602 +0.65(+1.95%)
Nov 23, 2018 33.13 33.70 32.95 33.29 70,700 -0.02(-0.06%)
Nov 21, 2018 33.31 33.31 33.31 0 -0.15(-0.45%)
Nov 20, 2018 33.14 33.79 32.92 33.46 485,208 +0.07(+0.21%)
Nov 19, 2018 33.91 34.10 33.00 33.39 506,724 -0.54(-1.59%)
Nov 16, 2018 31.13 34.24 30.58 33.93 961,200 +2.53(+8.06%)
Nov 15, 2018 30.01 31.43 30.01 31.40 362,511 +1.17(+3.87%)
Nov 14, 2018 30.07 30.78 29.69 30.23 489,973 +0.34(+1.14%)
Nov 13, 2018 29.93 30.48 29.75 29.89 203,172 +0.03(+0.10%)
Nov 12, 2018 29.95 30.06 29.42 29.86 274,377 -0.09(-0.30%)
Nov 09, 2018 31.25 31.81 29.62 29.95 547,100 -1.40(-4.47%)
Nov 08, 2018 30.84 31.60 30.21 31.35 415,259 +0.47(+1.52%)
Nov 07, 2018 31.00 31.59 30.81 30.88 467,653 -0.11(-0.35%)
Nov 06, 2018 30.61 31.04 30.08 30.99 264,036 +0.39(+1.27%)
Nov 05, 2018 31.19 31.35 30.19 30.60 207,251 -0.48(-1.54%)
Nov 02, 2018 31.35 31.85 30.92 31.08 187,000 -0.18(-0.58%)
Nov 01, 2018 30.00 31.33 30.00 31.26 308,605 +1.38(+4.62%)
Oct 31, 2018 30.59 30.62 29.75 29.88 233,551 -0.28(-0.93%)
Oct 30, 2018 30.08 30.67 29.69 30.16 177,217 +0.16(+0.53%)
Oct 29, 2018 30.05 31.09 29.56 30.00 207,779 +0.38(+1.28%)
Oct 26, 2018 29.53 29.96 27.69 29.62 619,800 -0.48(-1.59%)
Oct 25, 2018 29.06 31.47 28.88 30.10 566,567 +0.59(+2.00%)
Oct 24, 2018 28.50 31.85 28.30 29.51 917,572 -1.66(-5.33%)
Oct 23, 2018 30.95 31.42 29.59 31.17 310,535 -0.17(-0.54%)
Oct 22, 2018 31.05 31.55 30.78 31.34 152,102 +0.32(+1.03%)
Oct 19, 2018 31.75 31.88 30.70 31.02 304,500 -0.81(-2.54%)
Oct 18, 2018 32.55 33.17 31.43 31.83 306,671 -0.98(-2.99%)
Oct 17, 2018 33.01 33.01 32.00 32.81 199,735 -0.39(-1.17%)
Oct 16, 2018 32.06 33.58 31.71 33.20 308,836 +1.33(+4.17%)
Oct 15, 2018 31.90 32.25 30.20 31.87 218,571 -0.14(-0.44%)
Oct 12, 2018 32.43 32.64 31.60 32.01 248,800 +0.14(+0.44%)
Oct 11, 2018 32.89 33.09 31.82 31.87 243,729 -1.21(-3.66%)
Oct 10, 2018 33.92 34.15 33.02 33.08 231,809 -0.99(-2.91%)
Oct 09, 2018 34.08 34.39 33.72 34.07 186,221 -0.11(-0.32%)
Oct 08, 2018 34.91 35.70 33.93 34.18 201,556 -0.76(-2.18%)
Oct 05, 2018 34.86 35.08 34.33 34.94 210,700 +0.09(+0.26%)
Oct 04, 2018 34.95 34.95 34.53 34.85 129,144 -0.09(-0.26%)
Oct 03, 2018 35.67 35.67 34.88 34.94 203,170 -0.52(-1.47%)
Oct 02, 2018 35.45 35.65 34.79 35.46 248,489 +0.01(+0.03%)
Oct 01, 2018 35.90 36.85 35.37 35.45 214,579 -0.20(-0.56%)
Sep 28, 2018 34.70 35.70 34.70 35.65 182,000 +0.75(+2.15%)
Sep 27, 2018 35.15 35.15 34.75 34.90 95,684 -0.05(-0.14%)
Sep 26, 2018 35.20 35.25 34.90 34.95 151,907 -0.10(-0.29%)
Sep 25, 2018 34.85 35.45 34.80 35.05 115,494 +0.15(+0.43%)
Sep 24, 2018 34.40 35.00 34.10 34.90 241,334 +0.45(+1.31%)
Sep 21, 2018 34.70 34.95 34.23 34.45 426,000 -0.20(-0.58%)
Sep 20, 2018 34.40 34.70 33.95 34.65 236,457 +0.40(+1.17%)
Sep 19, 2018 34.75 35.05 33.85 34.25 223,513 -0.55(-1.58%)
Sep 18, 2018 33.75 35.10 33.35 34.80 287,522 +1.15(+3.42%)
Sep 17, 2018 36.25 36.25 33.48 33.65 431,910 -2.75(-7.55%)
Sep 14, 2018 36.40 36.80 36.20 36.40 129,300 +0.00(+0.00%)
Sep 13, 2018 36.50 36.90 36.20 36.40 133,880 -0.05(-0.14%)
Sep 12, 2018 36.10 36.80 36.10 36.45 163,290 +0.00(+0.00%)
Sep 11, 2018 35.70 36.70 35.50 36.45 128,629 +0.75(+2.10%)
Sep 10, 2018 36.10 36.35 35.70 35.70 82,351 -0.35(-0.97%)
Sep 07, 2018 36.30 36.95 36.00 36.05 118,200 -0.40(-1.10%)
Sep 06, 2018 36.40 36.55 36.00 36.45 125,682 +0.10(+0.28%)
Sep 05, 2018 36.35 36.45 35.85 36.35 144,772 -0.10(-0.27%)
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.