Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 32.72 32.72 32.45 32.60 32,435 -0.10(-0.31%)
Nov 29, 2018 33.10 33.10 32.64 32.70 40,290 -0.40(-1.22%)
Nov 28, 2018 32.51 33.12 32.07 33.10 21,710 +0.65(+2.00%)
Nov 27, 2018 32.22 32.69 32.10 32.45 65,381 +0.20(+0.64%)
Nov 26, 2018 32.04 32.28 32.03 32.25 16,126 +0.66(+2.08%)
Nov 23, 2018 31.63 31.68 31.59 31.59 1,259 -0.27(-0.84%)
Nov 21, 2018 31.86 31.86 31.86 0 +0.78(+2.51%)
Nov 20, 2018 31.18 31.66 30.92 31.08 29,829 -0.91(-2.85%)
Nov 19, 2018 32.39 32.50 31.81 31.99 90,457 -0.53(-1.64%)
Nov 16, 2018 32.93 32.93 31.95 32.52 28,446 +0.10(+0.29%)
Nov 15, 2018 32.10 32.70 31.82 32.43 44,396 -0.09(-0.26%)
Nov 14, 2018 32.87 33.11 32.16 32.51 36,739 -0.15(-0.47%)
Nov 13, 2018 32.85 32.98 32.60 32.67 23,517 -0.10(-0.32%)
Nov 12, 2018 33.31 33.31 32.75 32.77 44,929 -0.33(-1.01%)
Nov 09, 2018 33.29 33.29 32.87 33.11 67,704 -0.36(-1.08%)
Nov 08, 2018 33.34 33.61 33.29 33.47 53,447 +0.02(+0.06%)
Nov 07, 2018 33.30 33.47 32.87 33.45 73,795 +0.15(+0.46%)
Nov 06, 2018 32.97 33.70 32.91 33.30 35,828 +0.46(+1.39%)
Nov 05, 2018 32.50 33.20 32.35 32.84 43,947 +0.22(+0.67%)
Nov 02, 2018 33.59 33.59 32.23 32.62 117,564 +0.08(+0.25%)
Nov 01, 2018 32.05 32.54 31.88 32.54 24,364 +0.74(+2.34%)
Oct 31, 2018 32.46 32.46 31.76 31.80 31,994 +0.00(+0.02%)
Oct 30, 2018 31.44 32.09 31.33 31.79 49,157 +0.89(+2.87%)
Oct 29, 2018 30.89 31.54 30.58 30.90 24,068 +0.30(+0.97%)
Oct 26, 2018 30.61 30.90 30.24 30.61 13,750 -0.53(-1.71%)
Oct 25, 2018 30.59 31.34 30.59 31.14 26,144 +0.63(+2.06%)
Oct 24, 2018 31.82 31.82 30.51 30.51 30,394 -1.19(-3.76%)
Oct 23, 2018 31.29 31.81 30.90 31.70 53,774 +0.08(+0.24%)
Oct 22, 2018 31.59 31.77 31.51 31.63 88,043 +0.06(+0.18%)
Oct 19, 2018 32.14 32.28 31.57 31.57 10,706 -0.32(-1.02%)
Oct 18, 2018 32.19 32.25 31.73 31.90 81,786 -0.30(-0.95%)
Oct 17, 2018 32.54 32.54 32.02 32.20 218,569 -0.31(-0.97%)
Oct 16, 2018 32.10 32.51 32.10 32.51 14,930 +0.45(+1.40%)
Oct 15, 2018 31.85 32.35 31.85 32.07 3,540 +0.05(+0.15%)
Oct 12, 2018 32.31 32.31 31.65 32.02 40,622 +0.36(+1.14%)
Oct 11, 2018 32.32 32.48 31.66 31.66 11,768 -0.42(-1.31%)
Oct 10, 2018 32.59 32.67 31.99 32.08 29,663 -0.67(-2.04%)
Oct 09, 2018 32.82 32.92 32.69 32.74 33,656 -0.08(-0.23%)
Oct 08, 2018 32.68 32.83 32.68 32.82 2,952 +0.07(+0.20%)
Oct 05, 2018 32.87 33.02 32.56 32.75 7,662 -0.21(-0.64%)
Oct 04, 2018 33.44 33.44 32.80 32.96 29,497 -0.45(-1.34%)
Oct 03, 2018 33.23 33.56 33.19 33.41 130,801 +0.21(+0.63%)
Oct 02, 2018 33.59 33.59 33.18 33.20 4,185 -0.24(-0.71%)
Oct 01, 2018 34.05 34.05 33.44 33.44 12,902 -0.22(-0.65%)
Sep 28, 2018 33.45 33.77 33.45 33.66 47,865 +0.03(+0.09%)
Sep 27, 2018 33.71 33.71 33.44 33.63 2,052 -0.10(-0.28%)
Sep 26, 2018 33.56 33.87 33.56 33.72 2,013 +0.23(+0.68%)
Sep 25, 2018 33.62 33.62 33.44 33.50 4,927 -0.13(-0.40%)
Sep 24, 2018 33.98 33.98 33.63 33.63 10,927 -0.39(-1.15%)
Sep 21, 2018 33.92 34.22 33.92 34.02 8,607 +0.12(+0.37%)
Sep 20, 2018 33.86 33.92 33.76 33.90 21,454 +0.08(+0.25%)
Sep 19, 2018 33.86 33.92 33.79 33.81 2,512 +0.13(+0.37%)
Sep 18, 2018 33.51 33.71 33.41 33.69 5,083 +0.25(+0.73%)
Sep 17, 2018 33.68 33.68 33.44 33.44 13,380 -0.33(-0.97%)
Sep 14, 2018 33.98 33.98 33.42 33.77 3,996 +0.12(+0.37%)
Sep 13, 2018 33.76 33.79 33.53 33.64 32,113 -0.10(-0.31%)
Sep 12, 2018 33.46 33.76 33.46 33.75 15,494 +0.19(+0.57%)
Sep 11, 2018 33.61 33.67 33.33 33.56 19,320 -0.07(-0.21%)
Sep 10, 2018 33.42 33.76 33.42 33.63 5,033 +0.26(+0.78%)
Sep 07, 2018 33.55 33.55 33.31 33.37 12,514 -0.06(-0.17%)
Sep 06, 2018 33.61 33.70 33.41 33.42 33,601 -0.19(-0.57%)
Sep 05, 2018 33.54 33.64 33.42 33.61 18,969 +0.02(+0.06%)
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.