Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.82 33.28 32.65 33.25 2,141,464 +0.34(+1.04%)
Jan 30, 2019 32.88 33.11 32.40 32.91 2,334,772 +0.07(+0.20%)
Jan 29, 2019 32.80 33.20 32.68 32.85 1,271,747 -0.15(-0.44%)
Jan 28, 2019 32.91 33.15 32.64 32.99 1,455,386 -0.33(-0.98%)
Jan 25, 2019 33.15 33.68 32.94 33.32 1,855,321 +0.71(+2.17%)
Jan 24, 2019 31.95 32.63 31.79 32.61 2,039,385 +0.76(+2.40%)
Jan 23, 2019 32.50 32.67 31.54 31.85 1,398,691 -0.69(-2.12%)
Jan 22, 2019 32.71 32.97 32.28 32.54 1,879,006 -0.49(-1.48%)
Jan 18, 2019 32.76 33.18 32.41 33.02 1,949,908 +0.44(+1.35%)
Jan 17, 2019 32.22 32.69 31.93 32.59 1,744,741 +0.37(+1.14%)
Jan 16, 2019 32.09 32.52 31.91 32.22 2,089,174 +0.11(+0.33%)
Jan 15, 2019 32.15 32.34 31.58 32.11 1,299,586 +0.09(+0.28%)
Jan 14, 2019 31.67 32.37 31.50 32.02 2,709,291 +0.15(+0.48%)
Jan 11, 2019 31.98 32.13 31.46 31.87 2,088,897 -0.07(-0.23%)
Jan 10, 2019 31.20 31.98 31.09 31.94 2,827,344 +0.48(+1.52%)
Jan 09, 2019 30.72 31.47 30.65 31.46 2,980,220 +1.05(+3.45%)
Jan 08, 2019 30.18 30.54 29.97 30.41 2,513,729 +0.93(+3.14%)
Jan 07, 2019 28.87 29.66 28.54 29.49 1,983,923 +0.75(+2.60%)
Jan 04, 2019 28.16 28.86 28.02 28.74 3,105,117 +1.04(+3.76%)
Jan 03, 2019 28.41 28.41 27.56 27.70 1,930,638 -0.86(-3.02%)
Jan 02, 2019 27.68 28.70 27.51 28.56 1,596,431 +0.32(+1.12%)
Dec 31, 2018 28.11 28.40 27.63 28.24 1,510,554 +0.19(+0.67%)
Dec 28, 2018 28.31 28.54 27.62 28.06 1,940,560 -0.21(-0.75%)
Dec 27, 2018 27.37 28.27 27.13 28.27 1,665,415 +0.30(+1.08%)
Dec 26, 2018 27.17 28.00 26.39 27.97 1,988,716 +0.98(+3.61%)
Dec 24, 2018 27.23 27.65 26.60 26.99 936,762 -0.46(-1.69%)
Dec 21, 2018 27.74 28.29 27.35 27.46 5,030,548 -0.15(-0.56%)
Dec 20, 2018 27.53 28.11 27.07 27.61 2,879,431 +0.05(+0.18%)
Dec 19, 2018 27.98 29.04 27.41 27.56 2,102,159 -0.40(-1.42%)
Dec 18, 2018 27.84 28.63 27.76 27.96 2,978,231 +0.31(+1.12%)
Dec 17, 2018 27.97 28.58 27.43 27.65 2,715,973 -0.50(-1.79%)
Dec 14, 2018 27.87 28.60 27.83 28.15 2,409,064 +0.14(+0.49%)
Dec 13, 2018 28.75 28.87 27.93 28.02 2,504,792 -0.55(-1.94%)
Dec 12, 2018 28.84 29.10 28.53 28.57 1,952,631 +0.21(+0.75%)
Dec 11, 2018 29.27 29.47 28.26 28.36 2,018,972 +0.00(+0.00%)
Dec 10, 2018 28.82 29.07 28.11 28.36 2,989,151 -0.70(-2.41%)
Dec 07, 2018 30.23 30.96 28.91 29.06 2,056,671 -1.25(-4.13%)
Dec 06, 2018 29.99 30.50 29.48 30.31 2,783,950 -0.30(-0.98%)
Dec 04, 2018 33.03 33.26 30.43 30.61 3,667,224 -2.48(-7.49%)
Dec 03, 2018 33.29 33.66 32.81 33.09 2,643,801 +0.91(+2.83%)
Nov 30, 2018 31.69 32.33 31.66 32.18 2,606,232 +0.29(+0.92%)
Nov 29, 2018 32.33 32.47 31.68 31.89 1,662,240 -0.53(-1.62%)
Nov 28, 2018 31.71 32.41 31.10 32.41 1,530,240 +0.74(+2.33%)
Nov 27, 2018 32.07 32.37 31.29 31.68 2,242,916 -0.70(-2.18%)
Nov 26, 2018 32.33 32.78 32.21 32.38 1,445,895 +0.40(+1.27%)
Nov 23, 2018 31.72 32.37 31.65 31.98 553,509 +0.02(+0.08%)
Nov 21, 2018 31.95 31.95 31.95 0 +1.01(+3.27%)
Nov 20, 2018 31.47 31.87 30.89 30.94 1,801,015 -0.98(-3.07%)
Nov 19, 2018 32.15 32.47 31.79 31.92 1,348,856 -0.30(-0.93%)
Nov 16, 2018 32.06 32.60 31.84 32.22 2,982,878 +0.00(+0.00%)
Nov 15, 2018 31.42 32.50 30.78 32.22 2,502,838 +0.49(+1.53%)
Nov 14, 2018 30.95 32.02 30.95 31.73 2,954,633 +1.08(+3.51%)
Nov 13, 2018 30.91 31.49 30.61 30.66 2,666,909 -0.04(-0.13%)
Nov 12, 2018 31.34 31.58 30.63 30.70 2,300,611 -0.72(-2.29%)
Nov 09, 2018 32.07 32.11 31.14 31.42 2,423,442 -1.09(-3.36%)
Nov 08, 2018 32.41 32.90 32.34 32.51 2,386,339 -0.06(-0.20%)
Nov 07, 2018 32.54 32.71 31.72 32.58 2,421,483 +0.19(+0.60%)
Nov 06, 2018 31.85 32.46 31.85 32.38 2,486,124 +0.49(+1.52%)
Nov 05, 2018 32.59 32.91 31.80 31.89 2,919,516 -0.81(-2.48%)
Nov 02, 2018 33.46 33.72 32.50 32.70 2,972,260 -0.53(-1.61%)
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.