Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 38.18 38.19 38.02 38.02 89,138 -0.19(-0.51%)
Nov 27, 2019 38.04 38.22 38.00 38.22 58,981 +0.22(+0.59%)
Nov 26, 2019 37.86 38.00 37.86 37.99 72,572 +0.09(+0.23%)
Nov 25, 2019 37.64 37.90 37.52 37.90 104,644 +0.45(+1.20%)
Nov 22, 2019 37.53 37.53 37.26 37.46 69,751 +0.05(+0.14%)
Nov 21, 2019 37.48 37.49 37.32 37.40 43,097 -0.06(-0.17%)
Nov 20, 2019 37.58 37.73 37.25 37.47 56,540 -0.27(-0.72%)
Nov 19, 2019 37.87 37.87 37.58 37.74 41,620 +0.06(+0.15%)
Nov 18, 2019 37.54 37.72 37.46 37.68 64,343 +0.09(+0.25%)
Nov 15, 2019 37.62 37.62 37.47 37.59 56,929 +0.24(+0.65%)
Nov 14, 2019 37.32 37.39 37.15 37.34 42,860 -0.03(-0.08%)
Nov 13, 2019 37.32 37.43 37.25 37.37 51,721 -0.02(-0.05%)
Nov 12, 2019 37.39 37.51 37.28 37.39 57,505 +0.12(+0.33%)
Nov 11, 2019 37.11 37.30 37.11 37.27 33,298 -0.06(-0.16%)
Nov 08, 2019 37.10 37.33 37.07 37.33 54,775 +0.15(+0.39%)
Nov 07, 2019 37.31 37.41 37.11 37.18 102,984 +0.16(+0.42%)
Nov 06, 2019 37.08 37.08 36.92 37.03 90,386 -0.10(-0.26%)
Nov 05, 2019 37.13 37.26 37.04 37.12 131,775 +0.00(+0.00%)
Nov 04, 2019 37.16 37.20 37.06 37.12 91,064 +0.22(+0.61%)
Nov 01, 2019 36.66 36.90 36.66 36.90 67,494 +0.34(+0.93%)
Oct 31, 2019 36.59 36.65 36.38 36.56 114,152 +0.02(+0.04%)
Oct 30, 2019 36.48 36.59 36.31 36.54 73,297 +0.16(+0.44%)
Oct 29, 2019 36.57 36.65 36.37 36.38 84,090 -0.26(-0.72%)
Oct 28, 2019 36.42 36.70 36.42 36.65 128,659 +0.36(+0.99%)
Oct 25, 2019 35.88 36.30 35.83 36.29 47,902 +0.27(+0.75%)
Oct 24, 2019 35.92 36.03 35.80 36.01 41,891 +0.36(+1.00%)
Oct 23, 2019 35.53 35.68 35.49 35.66 64,738 +0.04(+0.12%)
Oct 22, 2019 35.98 36.04 35.60 35.61 66,269 -0.30(-0.84%)
Oct 21, 2019 35.82 35.91 35.68 35.91 72,736 +0.31(+0.88%)
Oct 18, 2019 35.99 36.00 35.41 35.60 62,878 -0.34(-0.95%)
Oct 17, 2019 35.96 36.08 35.81 35.94 69,972 +0.11(+0.30%)
Oct 16, 2019 35.85 35.91 35.74 35.84 103,590 -0.08(-0.22%)
Oct 15, 2019 35.60 36.00 35.47 35.91 158,320 +0.42(+1.18%)
Oct 14, 2019 35.35 35.56 35.35 35.50 61,985 +0.02(+0.05%)
Oct 11, 2019 35.36 35.73 35.36 35.48 88,010 +0.49(+1.39%)
Oct 10, 2019 34.70 35.14 34.68 34.99 121,249 +0.20(+0.57%)
Oct 09, 2019 34.63 34.89 34.63 34.79 92,807 +0.37(+1.07%)
Oct 08, 2019 34.77 34.84 34.42 34.42 66,005 -0.55(-1.58%)
Oct 07, 2019 34.98 35.20 34.92 34.97 58,105 -0.11(-0.32%)
Oct 04, 2019 34.74 35.09 34.65 35.09 116,115 +0.56(+1.61%)
Oct 03, 2019 34.13 34.54 33.77 34.53 143,785 +0.37(+1.08%)
Oct 02, 2019 34.62 34.62 33.99 34.16 170,139 -0.63(-1.82%)
Oct 01, 2019 35.30 35.36 34.71 34.79 142,483 -0.22(-0.64%)
Sep 30, 2019 34.80 35.09 34.80 35.02 54,550 +0.27(+0.76%)
Sep 27, 2019 35.25 35.25 34.55 34.75 78,778 -0.37(-1.05%)
Sep 26, 2019 35.32 35.37 34.95 35.12 38,903 -0.18(-0.51%)
Sep 25, 2019 34.82 35.32 34.66 35.30 48,616 +0.48(+1.37%)
Sep 24, 2019 35.62 35.62 34.75 34.82 79,269 -0.54(-1.52%)
Sep 23, 2019 35.35 35.46 35.25 35.36 40,934 -0.02(-0.07%)
Sep 20, 2019 35.75 35.78 35.32 35.38 40,722 -0.32(-0.89%)
Sep 19, 2019 35.88 35.95 35.68 35.70 80,012 +0.04(+0.11%)
Sep 18, 2019 35.68 35.68 35.32 35.66 57,986 -0.01(-0.02%)
Sep 17, 2019 35.55 35.68 35.48 35.67 41,172 +0.13(+0.36%)
Sep 16, 2019 35.39 35.60 35.38 35.54 40,684 -0.18(-0.49%)
Sep 13, 2019 35.81 35.81 35.65 35.72 35,080 -0.08(-0.22%)
Sep 12, 2019 35.91 36.06 35.80 35.80 112,518 +0.14(+0.38%)
Sep 11, 2019 35.30 35.66 35.30 35.66 50,067 +0.34(+0.97%)
Sep 10, 2019 35.19 35.32 35.03 35.32 60,553 -0.09(-0.25%)
Sep 09, 2019 35.59 35.67 35.27 35.41 89,407 -0.09(-0.25%)
Sep 06, 2019 35.67 35.67 35.46 35.50 33,337 -0.03(-0.08%)
Sep 05, 2019 35.34 35.59 35.34 35.52 55,185 +0.61(+1.76%)
Sep 04, 2019 34.65 34.93 34.64 34.91 131,147 +0.53(+1.53%)
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.