Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 34.17 34.34 34.07 34.15 841,320 -0.09(-0.26%)
Nov 29, 2018 34.01 34.41 33.83 34.24 911,608 +0.13(+0.37%)
Nov 28, 2018 34.03 34.16 33.87 34.11 899,774 -0.05(-0.14%)
Nov 27, 2018 34.14 34.23 33.92 34.16 1,847,133 -0.02(-0.05%)
Nov 26, 2018 33.86 34.23 33.86 34.18 1,410,784 +0.55(+1.63%)
Nov 23, 2018 33.55 33.74 33.44 33.63 583,186 +0.09(+0.26%)
Nov 21, 2018 33.54 33.54 33.54 0 +0.45(+1.37%)
Nov 20, 2018 33.52 33.61 33.05 33.09 1,788,492 -0.57(-1.70%)
Nov 19, 2018 33.45 33.68 33.39 33.66 1,400,023 +0.22(+0.64%)
Nov 16, 2018 33.23 33.53 33.14 33.44 2,600,044 +0.23(+0.70%)
Nov 15, 2018 33.00 33.23 32.99 33.21 1,993,771 +0.12(+0.36%)
Nov 14, 2018 33.05 33.25 32.92 33.09 1,240,424 +0.19(+0.58%)
Nov 13, 2018 32.62 32.99 32.54 32.90 1,369,681 +0.32(+0.98%)
Nov 12, 2018 32.57 32.90 32.45 32.58 862,778 -0.06(-0.20%)
Nov 09, 2018 32.56 32.74 32.38 32.65 1,027,136 +0.00(+0.00%)
Nov 08, 2018 32.58 32.79 32.50 32.65 1,017,006 +0.08(+0.24%)
Nov 07, 2018 32.31 32.62 32.12 32.57 1,116,722 +0.44(+1.36%)
Nov 06, 2018 32.15 32.24 31.91 32.13 820,290 -0.18(-0.57%)
Nov 05, 2018 32.23 32.46 32.20 32.31 1,130,530 +0.13(+0.40%)
Nov 02, 2018 32.48 32.64 32.01 32.19 1,197,509 -0.31(-0.96%)
Nov 01, 2018 31.37 32.55 31.09 32.50 1,955,514 +1.53(+4.94%)
Oct 31, 2018 31.38 31.41 30.86 30.97 1,884,415 -0.32(-1.02%)
Oct 30, 2018 31.18 31.41 31.09 31.29 2,269,236 +0.17(+0.54%)
Oct 29, 2018 31.44 31.64 30.99 31.12 1,446,736 -0.28(-0.89%)
Oct 26, 2018 31.78 31.92 31.19 31.40 1,599,273 -0.55(-1.72%)
Oct 25, 2018 32.14 32.19 31.84 31.95 1,539,740 -0.22(-0.67%)
Oct 24, 2018 32.16 32.56 32.06 32.16 1,101,786 -0.08(-0.25%)
Oct 23, 2018 32.05 32.29 31.84 32.24 1,024,890 -0.02(-0.05%)
Oct 22, 2018 32.66 32.70 32.14 32.26 1,175,183 -0.20(-0.61%)
Oct 19, 2018 32.04 32.50 32.02 32.46 1,092,422 +0.41(+1.29%)
Oct 18, 2018 31.70 32.13 31.68 32.04 1,091,354 +0.29(+0.93%)
Oct 17, 2018 31.80 31.93 31.46 31.75 997,453 -0.10(-0.33%)
Oct 16, 2018 31.61 31.90 31.49 31.85 891,398 +0.31(+0.98%)
Oct 15, 2018 31.12 31.83 31.11 31.54 1,557,921 +0.44(+1.41%)
Oct 12, 2018 31.33 31.60 30.97 31.10 1,426,766 +0.02(+0.08%)
Oct 11, 2018 31.26 31.54 31.05 31.08 1,682,327 -0.30(-0.96%)
Oct 10, 2018 31.37 31.73 31.23 31.38 1,690,163 -0.05(-0.15%)
Oct 09, 2018 31.72 31.82 31.42 31.43 968,437 -0.56(-1.74%)
Oct 08, 2018 31.93 32.03 31.84 31.99 653,632 +0.10(+0.30%)
Oct 05, 2018 32.00 32.12 31.84 31.89 1,008,052 -0.22(-0.67%)
Oct 04, 2018 32.18 32.19 31.90 32.11 1,526,112 -0.21(-0.64%)
Oct 03, 2018 32.34 32.52 32.23 32.31 1,864,810 -0.18(-0.54%)
Oct 02, 2018 32.47 32.62 32.33 32.49 1,114,189 -0.10(-0.29%)
Oct 01, 2018 32.56 32.71 32.40 32.58 976,781 +0.31(+0.96%)
Sep 28, 2018 32.28 32.41 32.09 32.27 829,643 +0.00(+0.00%)
Sep 27, 2018 32.27 32.42 32.23 32.27 830,689 -0.10(-0.32%)
Sep 26, 2018 32.04 32.49 32.03 32.38 1,176,562 +0.40(+1.25%)
Sep 25, 2018 31.96 32.12 31.80 31.98 1,657,273 +0.10(+0.32%)
Sep 24, 2018 32.29 32.39 31.87 31.88 709,892 -0.45(-1.40%)
Sep 21, 2018 32.37 32.41 32.12 32.33 928,829 -0.02(-0.05%)
Sep 20, 2018 32.06 32.41 31.98 32.35 697,779 +0.38(+1.20%)
Sep 19, 2018 32.26 32.27 31.91 31.96 879,200 -0.34(-1.06%)
Sep 18, 2018 32.14 32.38 32.11 32.31 785,632 +0.14(+0.45%)
Sep 17, 2018 31.84 32.27 31.82 32.16 996,791 +0.37(+1.18%)
Sep 14, 2018 31.86 31.92 31.68 31.79 973,400 -0.11(-0.35%)
Sep 13, 2018 32.02 32.02 31.86 31.90 952,281 -0.02(-0.05%)
Sep 12, 2018 31.88 32.10 31.80 31.92 1,350,771 +0.05(+0.15%)
Sep 11, 2018 31.59 31.92 31.42 31.87 861,666 +0.40(+1.27%)
Sep 10, 2018 31.74 31.80 31.45 31.47 725,990 -0.04(-0.12%)
Sep 07, 2018 31.68 31.70 31.39 31.51 702,681 -0.23(-0.72%)
Sep 06, 2018 31.68 31.82 31.48 31.74 848,052 +0.05(+0.15%)
Sep 05, 2018 31.33 31.71 31.22 31.69 1,159,630 +0.36(+1.15%)
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.