Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 35.55 36.81 34.93 36.30 11,744,019 +0.81(+2.29%)
Jan 30, 2019 34.65 35.54 34.04 35.49 9,153,132 +0.86(+2.48%)
Jan 29, 2019 33.87 34.69 33.01 34.63 12,737,678 +0.27(+0.80%)
Jan 28, 2019 34.49 35.37 34.15 34.36 10,757,440 -0.86(-2.44%)
Jan 25, 2019 36.42 37.02 34.37 35.22 16,944,932 -0.94(-2.61%)
Jan 24, 2019 35.23 36.32 35.18 36.16 9,711,662 +0.94(+2.68%)
Jan 23, 2019 35.07 35.56 34.66 35.22 6,739,158 +0.83(+2.42%)
Jan 22, 2019 34.93 35.05 34.19 34.39 5,168,430 -0.72(-2.04%)
Jan 18, 2019 35.61 35.69 34.96 35.10 5,366,444 -0.41(-1.14%)
Jan 17, 2019 35.39 35.84 35.23 35.51 5,056,276 -0.23(-0.63%)
Jan 16, 2019 36.28 36.37 35.57 35.74 4,853,672 -0.59(-1.64%)
Jan 15, 2019 36.36 36.83 35.89 36.33 5,138,724 +0.06(+0.16%)
Jan 14, 2019 37.11 37.22 36.23 36.28 8,809,821 -1.11(-2.98%)
Jan 11, 2019 36.93 37.89 36.67 37.39 6,206,960 +0.46(+1.25%)
Jan 10, 2019 37.17 37.42 36.50 36.93 7,675,259 -0.44(-1.19%)
Jan 09, 2019 35.98 37.74 35.21 37.37 12,588,898 +2.20(+6.25%)
Jan 08, 2019 35.84 35.89 34.82 35.17 4,910,768 -0.14(-0.40%)
Jan 07, 2019 34.74 35.99 34.60 35.31 7,937,676 +0.61(+1.77%)
Jan 04, 2019 33.58 34.81 33.42 34.70 5,577,420 +1.53(+4.61%)
Jan 03, 2019 33.18 33.82 32.68 33.17 5,470,673 -0.13(-0.40%)
Jan 02, 2019 32.24 33.58 32.18 33.30 5,043,271 +0.58(+1.76%)
Dec 31, 2018 32.80 33.07 31.80 32.73 3,358,674 +0.07(+0.20%)
Dec 28, 2018 32.71 33.41 32.20 32.66 4,505,593 +0.03(+0.09%)
Dec 27, 2018 31.72 32.64 31.59 32.63 4,386,725 +0.36(+1.11%)
Dec 26, 2018 31.25 32.33 30.73 32.27 4,921,617 +1.15(+3.70%)
Dec 24, 2018 31.58 31.83 30.58 31.12 3,217,070 -0.62(-1.96%)
Dec 21, 2018 33.08 33.66 31.73 31.74 9,494,038 -1.36(-4.11%)
Dec 20, 2018 33.53 34.20 32.96 33.10 6,813,998 -0.55(-1.63%)
Dec 19, 2018 34.15 35.00 33.49 33.65 8,081,752 -0.38(-1.11%)
Dec 18, 2018 33.93 34.65 33.62 34.03 8,620,870 +0.70(+2.10%)
Dec 17, 2018 33.32 33.98 33.17 33.33 4,516,754 -0.19(-0.56%)
Dec 14, 2018 33.64 34.58 33.40 33.52 6,104,225 -0.55(-1.61%)
Dec 13, 2018 34.08 34.44 33.88 34.07 3,072,862 +0.10(+0.31%)
Dec 12, 2018 34.09 34.48 33.62 33.96 3,285,509 +0.22(+0.64%)
Dec 11, 2018 34.39 34.53 33.66 33.75 3,175,768 -0.17(-0.50%)
Dec 10, 2018 34.42 34.90 33.76 33.91 3,788,093 -0.51(-1.48%)
Dec 07, 2018 34.93 35.70 34.40 34.42 3,803,821 -0.47(-1.35%)
Dec 06, 2018 33.93 35.00 33.90 34.90 4,739,460 +0.64(+1.87%)
Dec 04, 2018 35.38 35.65 34.23 34.25 8,217,483 -1.61(-4.50%)
Dec 03, 2018 35.56 35.98 34.68 35.87 4,297,167 +0.73(+2.07%)
Nov 30, 2018 35.22 35.41 34.77 35.14 5,325,032 -0.12(-0.35%)
Nov 29, 2018 35.16 35.61 34.93 35.27 6,322,389 +0.03(+0.08%)
Nov 28, 2018 34.42 35.24 33.23 35.24 5,666,975 +0.96(+2.81%)
Nov 27, 2018 33.81 34.60 33.81 34.27 4,849,389 +0.17(+0.50%)
Nov 26, 2018 34.03 34.35 33.60 34.10 8,316,881 +0.29(+0.87%)
Nov 23, 2018 33.52 34.15 33.41 33.81 2,517,629 +0.15(+0.45%)
Nov 21, 2018 33.66 33.66 33.66 0 +0.88(+2.70%)
Nov 20, 2018 32.18 33.18 32.17 32.78 7,637,400 -0.09(-0.29%)
Nov 19, 2018 32.49 33.05 31.95 32.87 8,423,669 +0.17(+0.52%)
Nov 16, 2018 31.47 32.83 31.39 32.70 5,284,155 +1.13(+3.57%)
Nov 15, 2018 31.68 31.93 30.59 31.57 10,122,583 -0.85(-2.61%)
Nov 14, 2018 32.99 33.40 32.22 32.42 5,866,283 -0.20(-0.61%)
Nov 13, 2018 32.03 32.82 31.83 32.62 8,060,049 +0.75(+2.36%)
Nov 12, 2018 31.95 32.43 31.75 31.86 6,970,129 -0.48(-1.48%)
Nov 09, 2018 32.05 32.95 31.92 32.34 9,386,360 +0.17(+0.53%)
Nov 08, 2018 32.95 34.06 31.69 32.17 12,894,383 -3.17(-8.97%)
Nov 07, 2018 35.57 35.66 34.58 35.34 5,714,770 +0.09(+0.27%)
Nov 06, 2018 35.11 35.35 34.67 35.25 3,931,309 +0.12(+0.35%)
Nov 05, 2018 33.93 35.15 33.89 35.13 5,844,176 +1.19(+3.52%)
Nov 02, 2018 35.07 35.07 33.36 33.93 5,409,763 -0.83(-2.38%)
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.