Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 34.50 34.98 33.54 33.66 320,600 -0.92(-2.66%)
Nov 29, 2018 34.56 35.25 34.29 34.58 245,848 -0.27(-0.77%)
Nov 28, 2018 35.35 35.68 34.55 34.85 370,412 -0.15(-0.43%)
Nov 27, 2018 34.04 35.25 33.98 35.00 326,640 +0.95(+2.79%)
Nov 26, 2018 32.25 35.03 32.25 34.05 475,135 +2.08(+6.51%)
Nov 23, 2018 30.49 32.18 30.26 31.97 148,100 +1.28(+4.17%)
Nov 21, 2018 30.69 30.69 30.69 0 -0.98(-3.09%)
Nov 20, 2018 30.90 32.52 30.36 31.67 550,827 -0.08(-0.25%)
Nov 19, 2018 33.57 34.06 31.24 31.75 607,116 -2.82(-8.16%)
Nov 16, 2018 33.27 35.60 33.17 34.57 594,900 +0.97(+2.89%)
Nov 15, 2018 30.93 33.60 30.51 33.60 491,927 +2.57(+8.28%)
Nov 14, 2018 33.18 33.18 30.24 31.03 927,000 -1.04(-3.24%)
Nov 13, 2018 31.41 33.63 31.22 32.07 616,117 +1.04(+3.35%)
Nov 12, 2018 34.56 34.58 30.69 31.03 873,004 -3.53(-10.21%)
Nov 09, 2018 34.49 35.48 34.25 34.56 602,400 -0.43(-1.23%)
Nov 08, 2018 38.17 38.17 33.40 34.99 1,839,320 -3.65(-9.45%)
Nov 07, 2018 37.70 38.81 37.16 38.64 542,851 +1.30(+3.48%)
Nov 06, 2018 37.37 37.81 36.29 37.34 559,990 -0.18(-0.48%)
Nov 05, 2018 38.24 38.48 35.62 37.52 454,706 -0.61(-1.60%)
Nov 02, 2018 38.31 39.33 37.64 38.13 495,700 -0.18(-0.47%)
Nov 01, 2018 35.90 39.35 35.25 38.31 529,111 +2.41(+6.71%)
Oct 31, 2018 35.69 36.00 34.86 35.90 561,344 +0.57(+1.61%)
Oct 30, 2018 33.57 36.07 32.53 35.33 1,175,619 +1.60(+4.74%)
Oct 29, 2018 35.56 35.75 32.93 33.73 568,258 -0.77(-2.23%)
Oct 26, 2018 34.39 34.99 33.75 34.50 919,300 -0.40(-1.15%)
Oct 25, 2018 33.46 34.95 32.80 34.90 805,918 +1.64(+4.93%)
Oct 24, 2018 33.10 33.69 32.72 33.26 929,423 +0.14(+0.42%)
Oct 23, 2018 32.90 33.49 31.45 33.12 1,227,785 -0.53(-1.58%)
Oct 22, 2018 35.20 35.32 33.06 33.65 914,425 -1.09(-3.14%)
Oct 19, 2018 36.00 36.70 34.71 34.74 577,400 -1.24(-3.45%)
Oct 18, 2018 38.65 38.65 35.51 35.98 637,273 -2.50(-6.50%)
Oct 17, 2018 39.70 40.18 38.17 38.48 574,177 -1.31(-3.29%)
Oct 16, 2018 38.16 40.00 37.52 39.79 404,778 +2.14(+5.68%)
Oct 15, 2018 36.52 38.09 35.95 37.65 550,714 +0.94(+2.56%)
Oct 12, 2018 37.66 37.78 35.58 36.71 645,300 +0.12(+0.33%)
Oct 11, 2018 37.43 38.67 36.50 36.59 1,000,239 -1.26(-3.33%)
Oct 10, 2018 40.69 41.42 37.78 37.85 563,242 -2.95(-7.23%)
Oct 09, 2018 42.72 43.83 40.57 40.80 619,227 -2.33(-5.40%)
Oct 08, 2018 42.72 43.37 41.45 43.13 884,171 -0.02(-0.05%)
Oct 05, 2018 45.39 45.92 42.27 43.15 534,400 -1.16(-2.62%)
Oct 04, 2018 44.71 44.87 43.29 44.31 846,740 -0.96(-2.12%)
Oct 03, 2018 44.99 46.22 44.06 45.27 716,683 +0.66(+1.48%)
Oct 02, 2018 43.51 44.64 42.86 44.61 744,263 +1.27(+2.93%)
Oct 01, 2018 43.50 43.96 42.69 43.34 326,961 -0.06(-0.14%)
Sep 28, 2018 43.70 44.28 42.75 43.40 416,500 -0.50(-1.14%)
Sep 27, 2018 46.00 46.65 43.80 43.90 368,063 -2.00(-4.36%)
Sep 26, 2018 44.70 46.35 43.75 45.90 412,988 +1.55(+3.49%)
Sep 25, 2018 43.70 44.40 43.15 44.35 701,006 +1.00(+2.31%)
Sep 24, 2018 45.80 47.20 43.15 43.35 648,963 -3.00(-6.47%)
Sep 21, 2018 45.10 47.05 44.70 46.35 1,357,200 +1.20(+2.66%)
Sep 20, 2018 44.85 45.15 43.45 45.15 571,676 +0.55(+1.23%)
Sep 19, 2018 43.25 44.70 42.95 44.60 532,076 +1.30(+3.00%)
Sep 18, 2018 41.50 43.30 41.20 43.30 342,595 +1.80(+4.34%)
Sep 17, 2018 43.45 44.10 41.45 41.50 437,153 -1.45(-3.38%)
Sep 14, 2018 43.45 43.85 42.45 42.95 831,100 -0.50(-1.15%)
Sep 13, 2018 43.65 44.70 43.10 43.45 475,718 +0.15(+0.35%)
Sep 12, 2018 43.15 43.70 41.60 43.30 635,296 -0.05(-0.12%)
Sep 11, 2018 44.00 44.75 42.45 43.35 599,184 -0.35(-0.80%)
Sep 10, 2018 42.40 43.95 42.10 43.70 951,262 +1.40(+3.31%)
Sep 07, 2018 39.85 42.50 39.67 42.30 766,800 +2.10(+5.22%)
Sep 06, 2018 39.60 40.47 39.20 40.20 813,459 +0.70(+1.77%)
Sep 05, 2018 41.85 41.85 39.30 39.50 780,978 -2.45(-5.84%)
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.