Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 34.72 35.11 34.49 34.58 389,500 -0.29(-0.83%)
Nov 27, 2019 35.15 35.36 34.78 34.87 722,100 -0.22(-0.63%)
Nov 26, 2019 34.49 35.11 34.49 35.09 786,315 +0.44(+1.27%)
Nov 25, 2019 34.27 34.90 34.14 34.65 820,464 +0.61(+1.79%)
Nov 22, 2019 34.52 34.74 33.98 34.04 966,000 -0.32(-0.93%)
Nov 21, 2019 35.03 35.16 34.30 34.36 928,165 -0.60(-1.72%)
Nov 20, 2019 34.85 35.52 34.70 34.96 923,535 +0.06(+0.17%)
Nov 19, 2019 34.94 35.28 34.76 34.90 1,302,173 +0.15(+0.43%)
Nov 18, 2019 34.27 34.96 34.15 34.75 1,155,262 +0.47(+1.37%)
Nov 15, 2019 34.60 34.72 34.20 34.28 801,000 -0.30(-0.87%)
Nov 14, 2019 34.24 34.79 34.18 34.58 785,645 +0.22(+0.64%)
Nov 13, 2019 33.71 34.48 33.61 34.36 1,314,321 +0.44(+1.30%)
Nov 12, 2019 33.80 34.31 33.25 33.92 1,852,299 +0.36(+1.07%)
Nov 11, 2019 32.69 33.68 32.68 33.56 1,626,617 +0.95(+2.91%)
Nov 08, 2019 32.65 33.15 32.41 32.61 1,350,000 +0.07(+0.22%)
Nov 07, 2019 34.20 34.24 32.26 32.54 2,844,112 -1.63(-4.77%)
Nov 06, 2019 33.70 34.26 33.24 34.17 2,006,291 +0.59(+1.76%)
Nov 05, 2019 34.46 34.70 33.39 33.58 2,547,869 -0.88(-2.55%)
Nov 04, 2019 36.00 36.11 34.14 34.46 3,224,640 -1.86(-5.12%)
Nov 01, 2019 35.94 36.40 35.73 36.32 1,623,800 +0.63(+1.77%)
Oct 31, 2019 35.88 35.97 35.38 35.69 1,218,811 -0.24(-0.67%)
Oct 30, 2019 35.37 35.93 34.55 35.93 2,219,172 +0.51(+1.44%)
Oct 29, 2019 35.41 36.06 35.24 35.42 1,674,824 -0.06(-0.17%)
Oct 28, 2019 36.53 36.82 35.47 35.48 2,311,053 -1.10(-3.01%)
Oct 25, 2019 36.80 37.40 36.57 36.58 2,160,100 -0.22(-0.60%)
Oct 24, 2019 36.10 36.84 35.88 36.80 1,327,649 +0.73(+2.02%)
Oct 23, 2019 36.29 36.38 35.63 36.07 1,876,882 -0.24(-0.66%)
Oct 22, 2019 36.51 36.58 35.84 36.31 1,281,803 +0.07(+0.19%)
Oct 21, 2019 36.75 36.94 36.15 36.24 1,618,479 -0.24(-0.66%)
Oct 18, 2019 36.07 36.63 35.97 36.48 1,575,100 +0.34(+0.94%)
Oct 17, 2019 35.81 36.54 35.81 36.14 2,607,446 +0.45(+1.26%)
Oct 16, 2019 34.80 35.72 34.69 35.69 2,071,960 +0.94(+2.71%)
Oct 15, 2019 34.26 34.78 34.22 34.75 2,198,086 +0.69(+2.03%)
Oct 14, 2019 33.88 34.28 33.77 34.06 1,542,264 +0.14(+0.41%)
Oct 11, 2019 34.53 34.67 33.85 33.92 1,746,100 -0.15(-0.44%)
Oct 10, 2019 34.01 34.23 33.63 34.07 2,532,558 +0.11(+0.32%)
Oct 09, 2019 34.17 34.50 33.95 33.96 2,052,440 +0.07(+0.21%)
Oct 08, 2019 33.53 34.29 33.46 33.89 1,497,303 +0.07(+0.21%)
Oct 07, 2019 33.52 34.01 33.50 33.82 1,298,651 +0.09(+0.27%)
Oct 04, 2019 33.28 33.94 33.12 33.73 2,377,100 +0.63(+1.90%)
Oct 03, 2019 33.44 33.68 32.70 33.10 2,251,990 -0.39(-1.16%)
Oct 02, 2019 33.88 34.03 33.03 33.49 2,138,921 -0.29(-0.86%)
Oct 01, 2019 33.99 34.22 33.32 33.78 2,877,028 -0.22(-0.65%)
Sep 30, 2019 32.65 34.32 32.65 34.00 4,952,438 +1.47(+4.52%)
Sep 27, 2019 32.88 33.11 32.52 32.53 2,506,500 -0.20(-0.61%)
Sep 26, 2019 33.00 33.09 31.73 32.73 5,498,097 +0.35(+1.08%)
Sep 25, 2019 32.06 32.48 31.46 32.38 5,832,388 +0.94(+2.99%)
Sep 24, 2019 31.82 32.05 31.38 31.44 1,995,500 -0.18(-0.57%)
Sep 23, 2019 31.37 31.87 31.37 31.62 1,503,638 +0.15(+0.48%)
Sep 20, 2019 31.22 31.60 31.02 31.47 1,808,500 +0.25(+0.80%)
Sep 19, 2019 31.48 31.56 31.15 31.22 1,620,041 -0.17(-0.54%)
Sep 18, 2019 31.10 31.45 30.83 31.39 2,390,857 +0.15(+0.48%)
Sep 17, 2019 30.28 31.36 30.28 31.24 2,145,510 +0.90(+2.97%)
Sep 16, 2019 30.21 30.55 29.98 30.34 1,446,961 +0.12(+0.40%)
Sep 13, 2019 30.85 30.88 29.84 30.22 1,786,800 -0.13(-0.43%)
Sep 12, 2019 29.89 30.63 29.72 30.35 1,851,982 +0.75(+2.53%)
Sep 11, 2019 29.15 29.65 28.99 29.60 1,460,618 +0.73(+2.53%)
Sep 10, 2019 29.07 29.19 28.45 28.87 1,461,665 -0.25(-0.86%)
Sep 09, 2019 28.88 29.40 28.69 29.12 1,250,427 +0.17(+0.59%)
Sep 06, 2019 28.75 29.22 28.75 28.95 1,102,100 +0.30(+1.05%)
Sep 05, 2019 29.00 29.09 28.25 28.65 1,696,586 -0.04(-0.14%)
Sep 04, 2019 28.09 28.95 27.87 28.69 1,291,334 +0.86(+3.09%)
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.