Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 35.29 36.12 35.09 36.04 2,076,758 +0.37(+1.05%)
Jan 30, 2019 35.13 35.83 35.03 35.66 1,917,327 +0.50(+1.43%)
Jan 29, 2019 35.15 35.30 34.87 35.16 1,402,395 +0.21(+0.60%)
Jan 28, 2019 34.50 35.05 34.27 34.95 1,580,444 +0.33(+0.95%)
Jan 25, 2019 34.55 34.92 34.52 34.62 1,588,643 +0.38(+1.12%)
Jan 24, 2019 33.93 34.38 33.75 34.24 1,254,581 +0.33(+0.97%)
Jan 23, 2019 35.00 35.00 33.68 33.91 1,775,416 -0.84(-2.42%)
Jan 22, 2019 34.50 34.77 34.31 34.75 1,957,629 +0.32(+0.93%)
Jan 18, 2019 34.03 34.83 34.03 34.43 1,441,321 +0.53(+1.56%)
Jan 17, 2019 33.37 34.16 33.37 33.90 960,022 +0.36(+1.06%)
Jan 16, 2019 33.45 33.71 33.35 33.54 1,478,082 +0.09(+0.27%)
Jan 15, 2019 33.19 33.48 33.02 33.45 856,939 +0.17(+0.52%)
Jan 14, 2019 33.19 33.44 32.92 33.28 1,238,850 -0.08(-0.25%)
Jan 11, 2019 32.85 33.51 32.67 33.36 1,562,665 +0.44(+1.33%)
Jan 10, 2019 32.12 33.13 32.11 32.92 1,251,535 +0.75(+2.32%)
Jan 09, 2019 32.77 32.99 32.15 32.18 1,734,832 -0.71(-2.16%)
Jan 08, 2019 32.84 33.11 32.66 32.89 1,955,528 +0.45(+1.38%)
Jan 07, 2019 32.36 32.90 32.13 32.44 1,657,400 +0.10(+0.31%)
Jan 04, 2019 32.09 32.57 31.86 32.34 1,747,584 +0.66(+2.07%)
Jan 03, 2019 31.97 32.33 31.43 31.68 1,661,108 -0.54(-1.67%)
Jan 02, 2019 31.47 32.22 31.33 32.22 2,253,299 +0.44(+1.38%)
Dec 31, 2018 31.24 31.90 31.24 31.78 1,175,396 +0.57(+1.84%)
Dec 28, 2018 31.68 31.83 31.12 31.21 1,704,944 -0.35(-1.10%)
Dec 27, 2018 30.68 31.57 30.33 31.56 1,797,320 +0.41(+1.32%)
Dec 26, 2018 30.18 31.15 29.90 31.15 1,653,291 +1.03(+3.42%)
Dec 24, 2018 30.60 30.64 29.94 30.11 834,386 -0.57(-1.87%)
Dec 21, 2018 31.37 32.20 30.68 30.69 3,634,489 -0.65(-2.07%)
Dec 20, 2018 31.49 31.98 31.21 31.34 3,681,320 -0.29(-0.92%)
Dec 19, 2018 31.11 32.54 31.11 31.63 3,931,622 +0.65(+2.09%)
Dec 18, 2018 31.37 31.73 30.85 30.98 2,910,046 +0.16(+0.53%)
Dec 17, 2018 30.49 31.05 29.96 30.82 4,404,921 -0.15(-0.47%)
Dec 14, 2018 31.28 32.10 30.54 30.96 4,849,677 +1.40(+4.75%)
Dec 13, 2018 30.62 30.69 29.49 29.56 2,203,838 -0.97(-3.17%)
Dec 12, 2018 31.32 31.44 30.51 30.53 2,963,037 -0.36(-1.15%)
Dec 11, 2018 31.53 31.69 30.75 30.88 2,036,299 -0.18(-0.59%)
Dec 10, 2018 31.36 31.64 30.94 31.06 2,319,373 -0.27(-0.87%)
Dec 07, 2018 31.78 32.03 31.05 31.34 2,206,760 -0.48(-1.52%)
Dec 06, 2018 31.16 31.88 30.88 31.82 3,311,237 +0.21(+0.66%)
Dec 04, 2018 32.76 32.90 31.43 31.61 2,762,157 -1.28(-3.89%)
Dec 03, 2018 33.52 33.77 32.50 32.89 2,050,386 -0.28(-0.85%)
Nov 30, 2018 33.09 33.40 32.84 33.17 2,453,709 +0.11(+0.33%)
Nov 29, 2018 33.63 33.78 33.05 33.06 1,849,555 -0.65(-1.94%)
Nov 28, 2018 33.69 33.96 33.17 33.72 1,755,477 +0.21(+0.62%)
Nov 27, 2018 33.46 34.04 33.34 33.51 2,097,484 -0.11(-0.32%)
Nov 26, 2018 34.19 34.29 33.54 33.62 2,656,481 -0.40(-1.17%)
Nov 23, 2018 33.12 34.17 32.95 34.02 1,003,529 +0.77(+2.32%)
Nov 21, 2018 33.25 33.25 33.25 0 +0.43(+1.30%)
Nov 20, 2018 32.76 33.53 32.57 32.82 2,139,189 -0.24(-0.71%)
Nov 19, 2018 33.35 34.01 32.95 33.05 2,551,840 -0.31(-0.93%)
Nov 16, 2018 33.02 33.66 32.76 33.36 6,081,856 +0.20(+0.60%)
Nov 15, 2018 31.77 33.28 31.71 33.16 2,383,282 +1.06(+3.31%)
Nov 14, 2018 32.11 32.63 32.01 32.10 2,277,335 +0.25(+0.80%)
Nov 13, 2018 31.82 32.40 31.67 31.85 2,369,909 +0.11(+0.34%)
Nov 12, 2018 31.87 32.04 31.57 31.74 1,961,621 -0.14(-0.43%)
Nov 09, 2018 31.94 32.19 31.43 31.87 2,341,496 -0.23(-0.71%)
Nov 08, 2018 31.67 32.48 31.56 32.10 3,144,507 +0.27(+0.86%)
Nov 07, 2018 31.14 31.85 30.74 31.83 3,220,334 +0.89(+2.88%)
Nov 06, 2018 30.58 31.36 30.58 30.94 2,746,641 +0.21(+0.68%)
Nov 05, 2018 30.19 31.19 30.03 30.73 3,312,868 +0.52(+1.71%)
Nov 02, 2018 30.50 30.64 29.71 30.21 3,604,801 -0.21(-0.69%)
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.