Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 33.44 33.47 32.92 33.26 11,838,258 -0.26(-0.78%)
Jan 30, 2019 33.83 33.87 33.16 33.52 8,807,962 -0.20(-0.59%)
Jan 29, 2019 32.10 33.97 32.00 33.72 16,590,741 +3.36(+11.07%)
Jan 28, 2019 29.95 30.52 29.81 30.36 8,100,220 +0.00(+0.00%)
Jan 25, 2019 30.31 30.79 30.14 30.36 8,560,100 +0.50(+1.67%)
Jan 24, 2019 29.46 30.06 29.42 29.86 7,361,127 +0.55(+1.88%)
Jan 23, 2019 29.46 29.71 28.93 29.31 9,897,674 -0.11(-0.37%)
Jan 22, 2019 30.35 30.45 29.35 29.42 8,053,472 -1.21(-3.95%)
Jan 18, 2019 30.33 30.77 30.27 30.63 4,603,100 +0.36(+1.19%)
Jan 17, 2019 29.91 30.43 29.81 30.27 3,713,801 +0.20(+0.67%)
Jan 16, 2019 30.10 30.37 30.05 30.07 3,013,989 -0.03(-0.10%)
Jan 15, 2019 29.84 30.25 29.83 30.10 3,177,024 +0.25(+0.84%)
Jan 14, 2019 29.76 29.95 29.66 29.85 4,001,274 -0.20(-0.67%)
Jan 11, 2019 30.05 30.16 29.82 30.05 4,058,800 -0.30(-0.99%)
Jan 10, 2019 29.50 30.39 29.48 30.35 3,503,804 +0.67(+2.26%)
Jan 09, 2019 29.66 29.94 29.48 29.68 4,395,881 +0.20(+0.68%)
Jan 08, 2019 29.61 29.64 29.12 29.48 4,647,908 +0.28(+0.96%)
Jan 07, 2019 29.07 29.45 28.97 29.20 5,239,442 -0.01(-0.03%)
Jan 04, 2019 28.59 29.48 28.40 29.21 6,735,400 +1.18(+4.21%)
Jan 03, 2019 29.20 29.36 28.00 28.03 9,199,597 -1.85(-6.19%)
Jan 02, 2019 29.59 30.15 29.41 29.88 5,088,877 -0.33(-1.09%)
Dec 31, 2018 29.95 30.23 29.87 30.21 3,783,700 +0.46(+1.55%)
Dec 28, 2018 29.83 30.24 29.49 29.75 4,637,900 +0.05(+0.17%)
Dec 27, 2018 28.80 29.70 28.49 29.70 7,382,026 +0.52(+1.78%)
Dec 26, 2018 28.16 29.19 27.67 29.18 7,995,591 +1.21(+4.33%)
Dec 24, 2018 28.38 28.71 27.96 27.97 4,233,800 -0.81(-2.81%)
Dec 21, 2018 29.34 29.73 28.64 28.78 13,364,400 -0.77(-2.61%)
Dec 20, 2018 29.89 30.29 29.10 29.55 7,621,552 -0.51(-1.70%)
Dec 19, 2018 30.68 31.46 29.86 30.06 6,463,064 -0.59(-1.92%)
Dec 18, 2018 31.13 31.40 30.44 30.65 4,773,995 -0.25(-0.81%)
Dec 17, 2018 31.39 31.80 30.62 30.90 5,769,630 -0.53(-1.69%)
Dec 14, 2018 31.55 32.02 31.34 31.43 3,204,100 -0.54(-1.69%)
Dec 13, 2018 32.17 32.35 31.67 31.97 4,402,723 -0.01(-0.03%)
Dec 12, 2018 32.22 32.58 31.96 31.98 4,992,296 +0.39(+1.23%)
Dec 11, 2018 32.30 32.46 31.56 31.59 5,185,928 -0.17(-0.54%)
Dec 10, 2018 31.32 31.86 30.87 31.76 5,506,886 +0.33(+1.05%)
Dec 07, 2018 32.25 32.78 31.27 31.43 6,531,500 -0.84(-2.60%)
Dec 06, 2018 31.49 32.28 30.66 32.27 9,312,409 +0.12(+0.37%)
Dec 04, 2018 33.03 33.23 32.04 32.15 6,330,600 -1.24(-3.71%)
Dec 03, 2018 32.81 33.49 32.81 33.39 5,621,904 +1.17(+3.63%)
Nov 30, 2018 31.82 32.34 31.80 32.22 6,807,900 +0.36(+1.13%)
Nov 29, 2018 32.19 32.25 31.85 31.86 3,330,587 -0.39(-1.21%)
Nov 28, 2018 31.96 32.26 31.45 32.25 4,213,854 +0.67(+2.12%)
Nov 27, 2018 31.14 31.67 30.93 31.58 3,941,045 +0.04(+0.13%)
Nov 26, 2018 31.60 31.66 31.33 31.54 3,250,246 +0.37(+1.19%)
Nov 23, 2018 30.32 31.48 30.27 31.17 2,617,600 +0.46(+1.50%)
Nov 21, 2018 30.71 30.71 30.71 0 -0.14(-0.45%)
Nov 20, 2018 30.34 31.17 30.27 30.85 4,983,342 -0.31(-0.99%)
Nov 19, 2018 31.90 31.97 31.05 31.16 5,540,502 -0.87(-2.72%)
Nov 16, 2018 31.75 32.37 31.67 32.03 6,212,600 -0.02(-0.06%)
Nov 15, 2018 31.19 32.30 31.17 32.05 6,256,996 +0.46(+1.46%)
Nov 14, 2018 32.27 32.72 31.52 31.59 6,916,610 -0.44(-1.37%)
Nov 13, 2018 32.02 32.73 31.88 32.03 7,181,687 +0.32(+1.01%)
Nov 12, 2018 33.15 33.20 31.67 31.71 8,464,351 -1.85(-5.51%)
Nov 09, 2018 33.80 33.92 33.31 33.56 4,629,000 -0.54(-1.58%)
Nov 08, 2018 33.73 34.11 33.61 34.10 3,628,948 +0.09(+0.26%)
Nov 07, 2018 33.66 34.02 33.48 34.01 3,363,463 +0.63(+1.89%)
Nov 06, 2018 33.08 33.61 33.05 33.38 3,127,641 +0.32(+0.97%)
Nov 05, 2018 32.99 33.21 32.64 33.06 3,557,910 +0.15(+0.46%)
Nov 02, 2018 33.26 33.36 32.69 32.91 5,215,400 -0.19(-0.57%)
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.