Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.99 31.29 30.27 30.58 13,304 -0.73(-2.33%)
Jan 30, 2019 31.29 31.31 30.97 31.31 7,058 +0.19(+0.62%)
Jan 29, 2019 30.76 31.38 30.37 31.11 9,551 +0.37(+1.20%)
Jan 28, 2019 31.00 31.45 30.60 30.74 13,619 -0.24(-0.76%)
Jan 25, 2019 30.69 31.00 30.42 30.98 10,357 +0.29(+0.96%)
Jan 24, 2019 30.95 30.95 30.54 30.69 8,776 -0.14(-0.46%)
Jan 23, 2019 31.03 31.16 30.03 30.83 14,715 +0.12(+0.38%)
Jan 22, 2019 31.50 32.09 30.69 30.71 19,535 -0.83(-2.64%)
Jan 18, 2019 32.50 32.50 31.54 31.54 13,690 -1.08(-3.30%)
Jan 17, 2019 32.19 32.67 31.80 32.62 18,131 +0.48(+1.49%)
Jan 16, 2019 32.42 32.47 31.94 32.14 6,242 +0.16(+0.50%)
Jan 15, 2019 31.81 32.58 31.21 31.98 14,425 +0.26(+0.82%)
Jan 14, 2019 30.59 32.44 30.39 31.72 17,423 +0.74(+2.39%)
Jan 11, 2019 31.34 31.90 30.70 30.98 12,381 -0.54(-1.71%)
Jan 10, 2019 31.81 32.05 31.52 31.52 7,019 -0.61(-1.91%)
Jan 09, 2019 32.12 32.13 32.12 32.13 2,652 -0.28(-0.86%)
Jan 08, 2019 32.67 32.74 31.59 32.41 8,423 +0.26(+0.81%)
Jan 07, 2019 32.40 32.97 31.48 32.15 10,679 -0.48(-1.47%)
Jan 04, 2019 32.97 32.97 32.34 32.63 14,881 -0.26(-0.79%)
Jan 03, 2019 32.34 32.93 32.34 32.89 7,115 +0.42(+1.29%)
Jan 02, 2019 32.97 32.97 32.15 32.47 8,322 -0.50(-1.53%)
Dec 31, 2018 32.58 32.97 31.50 32.97 13,214 +0.44(+1.34%)
Dec 28, 2018 32.16 32.53 31.05 32.53 11,071 +0.61(+1.92%)
Dec 27, 2018 31.92 32.19 31.26 31.92 11,321 -0.39(-1.22%)
Dec 26, 2018 32.32 33.11 32.12 32.31 17,094 +0.23(+0.71%)
Dec 24, 2018 33.77 34.15 32.09 32.09 16,309 -1.68(-4.98%)
Dec 21, 2018 33.10 33.77 31.86 33.77 52,976 +0.64(+1.93%)
Dec 20, 2018 33.43 33.43 31.11 33.13 37,098 -0.38(-1.13%)
Dec 19, 2018 32.69 33.51 30.51 33.51 38,634 +1.08(+3.34%)
Dec 18, 2018 31.87 32.42 31.32 32.42 13,526 +0.67(+2.12%)
Dec 17, 2018 30.33 31.89 30.33 31.75 17,970 +1.34(+4.39%)
Dec 14, 2018 31.42 31.74 30.42 30.42 9,880 -0.92(-2.92%)
Dec 13, 2018 31.16 31.67 30.89 31.33 6,670 +0.01(+0.03%)
Dec 12, 2018 30.87 31.57 30.45 31.32 14,378 +1.00(+3.30%)
Dec 11, 2018 30.78 30.78 30.32 30.32 2,116 +0.04(+0.14%)
Dec 10, 2018 31.21 31.21 29.86 30.28 21,078 -0.79(-2.54%)
Dec 07, 2018 30.46 31.42 29.92 31.07 8,095 +1.04(+3.47%)
Dec 06, 2018 29.40 30.04 29.27 30.03 25,985 +0.54(+1.82%)
Dec 04, 2018 30.68 31.42 29.40 29.49 15,238 -1.59(-5.11%)
Dec 03, 2018 30.75 31.08 29.95 31.08 6,982 +0.76(+2.52%)
Nov 30, 2018 30.63 31.08 29.64 30.32 12,381 -0.53(-1.72%)
Nov 29, 2018 30.88 30.96 29.88 30.84 5,652 -0.19(-0.62%)
Nov 28, 2018 30.37 31.27 29.89 31.04 11,061 +0.79(+2.62%)
Nov 27, 2018 29.82 30.89 29.82 30.24 10,238 -0.13(-0.41%)
Nov 26, 2018 30.05 30.88 29.64 30.37 16,008 +0.40(+1.34%)
Nov 23, 2018 30.04 30.04 29.18 29.97 10,541 -0.52(-1.70%)
Nov 21, 2018 30.49 30.49 30.49 0 -0.87(-2.77%)
Nov 20, 2018 31.50 32.58 31.05 31.36 8,358 -0.65(-2.03%)
Nov 19, 2018 33.33 33.33 31.77 32.01 10,287 -0.14(-0.44%)
Nov 16, 2018 32.40 33.81 31.86 32.15 20,483 -0.49(-1.51%)
Nov 15, 2018 31.97 33.39 31.97 32.64 18,225 +0.67(+2.09%)
Nov 14, 2018 31.70 32.49 31.70 31.97 7,254 +0.43(+1.35%)
Nov 13, 2018 32.77 32.77 31.05 31.55 10,586 -0.97(-2.98%)
Nov 12, 2018 33.12 33.12 32.37 32.52 5,349 -0.08(-0.26%)
Nov 09, 2018 33.64 33.64 32.43 32.60 5,510 -0.99(-2.93%)
Nov 08, 2018 32.89 33.86 32.55 33.58 13,850 -0.22(-0.64%)
Nov 07, 2018 33.30 33.80 33.06 33.80 7,362 +0.08(+0.25%)
Nov 06, 2018 32.77 33.98 32.64 33.72 9,749 +1.54(+4.77%)
Nov 05, 2018 32.97 32.98 31.63 32.18 10,518 -0.58(-1.76%)
Nov 02, 2018 33.68 34.17 32.76 32.76 8,385 -1.42(-4.15%)
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.