Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.35 34.02 33.18 33.91 2,125,600 +0.81(+2.45%)
Dec 28, 2018 32.69 33.47 32.37 33.10 2,423,400 +0.68(+2.10%)
Dec 27, 2018 32.18 32.43 31.28 32.42 2,408,557 -0.19(-0.58%)
Dec 26, 2018 30.98 32.63 30.77 32.61 2,986,549 +1.64(+5.30%)
Dec 24, 2018 31.43 31.87 30.96 30.97 1,679,900 -0.74(-2.33%)
Dec 21, 2018 32.73 33.32 31.71 31.71 7,119,200 -1.20(-3.65%)
Dec 20, 2018 32.88 33.63 32.11 32.91 3,287,616 -0.12(-0.36%)
Dec 19, 2018 33.45 34.38 32.86 33.03 3,837,806 -0.15(-0.45%)
Dec 18, 2018 33.14 33.58 32.73 33.18 3,372,277 +0.18(+0.55%)
Dec 17, 2018 34.35 34.51 32.79 33.00 4,839,660 -1.55(-4.49%)
Dec 14, 2018 34.45 35.88 34.05 34.55 5,175,900 -0.36(-1.03%)
Dec 13, 2018 35.76 36.55 34.25 34.91 13,873,459 +2.77(+8.62%)
Dec 12, 2018 32.14 32.27 31.75 32.14 4,936,531 +0.55(+1.74%)
Dec 11, 2018 32.40 32.41 31.15 31.59 2,978,185 -0.27(-0.85%)
Dec 10, 2018 31.41 32.12 31.08 31.86 3,140,307 +0.58(+1.85%)
Dec 07, 2018 32.15 32.53 31.07 31.28 2,835,200 -0.96(-2.98%)
Dec 06, 2018 30.82 32.26 30.67 32.24 3,634,422 +0.79(+2.51%)
Dec 04, 2018 33.02 33.31 31.42 31.45 2,776,700 -1.69(-5.10%)
Dec 03, 2018 33.59 33.81 32.68 33.14 1,905,908 +0.52(+1.59%)
Nov 30, 2018 32.42 32.65 32.09 32.62 1,766,800 +0.16(+0.49%)
Nov 29, 2018 32.64 32.82 32.34 32.46 1,512,289 -0.27(-0.82%)
Nov 28, 2018 31.68 32.79 31.54 32.73 2,767,155 +1.34(+4.27%)
Nov 27, 2018 31.50 31.87 31.24 31.39 2,860,456 -0.11(-0.35%)
Nov 26, 2018 31.31 31.57 31.10 31.50 1,783,139 +0.42(+1.35%)
Nov 23, 2018 30.72 31.45 30.72 31.08 702,600 +0.16(+0.52%)
Nov 21, 2018 30.92 30.92 30.92 0 +0.28(+0.91%)
Nov 20, 2018 31.03 31.89 30.33 30.64 5,361,358 -1.83(-5.64%)
Nov 19, 2018 33.72 33.89 32.43 32.47 3,316,444 -1.22(-3.62%)
Nov 16, 2018 33.38 33.86 33.07 33.69 4,794,200 -0.16(-0.47%)
Nov 15, 2018 33.16 33.98 32.88 33.85 3,885,246 +0.91(+2.76%)
Nov 14, 2018 33.54 33.57 32.75 32.94 3,261,869 -0.37(-1.11%)
Nov 13, 2018 33.56 34.13 33.09 33.31 2,712,767 -0.09(-0.27%)
Nov 12, 2018 33.75 34.34 33.38 33.40 2,704,190 -1.03(-2.99%)
Nov 09, 2018 34.46 34.59 33.64 34.43 3,926,500 -0.24(-0.69%)
Nov 08, 2018 34.61 35.04 34.38 34.67 3,988,410 -0.06(-0.17%)
Nov 07, 2018 34.11 34.97 33.87 34.73 5,678,243 +0.69(+2.03%)
Nov 06, 2018 33.63 34.07 33.35 34.04 4,358,234 +0.40(+1.19%)
Nov 05, 2018 32.32 33.74 32.26 33.64 6,809,032 +1.62(+5.06%)
Nov 02, 2018 31.80 32.02 31.51 32.02 4,929,400 +0.47(+1.49%)
Nov 01, 2018 31.50 31.87 31.35 31.55 2,978,208 +0.29(+0.93%)
Oct 31, 2018 30.73 31.82 30.63 31.26 3,268,872 +0.89(+2.93%)
Oct 30, 2018 29.76 30.44 29.73 30.37 3,799,740 +0.65(+2.19%)
Oct 29, 2018 29.98 30.54 29.30 29.72 3,562,152 +0.08(+0.27%)
Oct 26, 2018 29.71 30.27 29.40 29.64 3,956,900 -0.43(-1.43%)
Oct 25, 2018 29.95 30.53 29.91 30.07 3,180,845 +0.44(+1.48%)
Oct 24, 2018 30.81 31.26 29.62 29.63 4,367,581 -1.26(-4.08%)
Oct 23, 2018 30.65 31.12 30.02 30.89 2,991,332 -0.07(-0.23%)
Oct 22, 2018 30.94 31.42 30.75 30.96 2,519,499 +0.22(+0.72%)
Oct 19, 2018 31.13 31.70 30.57 30.74 3,193,500 -0.24(-0.77%)
Oct 18, 2018 30.88 31.54 30.65 30.98 3,197,040 +0.21(+0.68%)
Oct 17, 2018 30.89 31.13 30.29 30.77 3,298,256 -0.07(-0.23%)
Oct 16, 2018 29.59 30.92 29.56 30.84 3,860,719 +1.45(+4.93%)
Oct 15, 2018 29.03 29.54 28.91 29.39 2,082,874 +0.36(+1.24%)
Oct 12, 2018 28.70 29.24 28.51 29.03 2,695,500 +0.79(+2.80%)
Oct 11, 2018 28.30 28.92 28.23 28.24 2,076,962 -0.34(-1.19%)
Oct 10, 2018 28.95 29.23 28.55 28.58 3,670,089 -0.42(-1.45%)
Oct 09, 2018 29.21 29.63 28.95 29.00 2,668,550 -0.22(-0.75%)
Oct 08, 2018 29.62 29.70 29.05 29.22 2,193,081 -0.37(-1.25%)
Oct 05, 2018 29.86 29.96 29.12 29.59 1,879,100 -0.34(-1.14%)
Oct 04, 2018 30.14 30.34 29.74 29.93 2,040,896 -0.38(-1.25%)
Oct 03, 2018 30.23 30.48 29.80 30.31 2,341,121 +0.55(+1.85%)
Oct 02, 2018 29.60 30.00 29.59 29.76 2,611,947 +0.09(+0.30%)
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.