Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 32.68 32.95 31.68 32.60 3,371,381 +0.07(+0.20%)
Dec 28, 2018 32.58 33.28 32.08 32.54 4,522,640 +0.03(+0.09%)
Dec 27, 2018 31.60 32.52 31.47 32.51 4,403,322 +0.36(+1.11%)
Dec 26, 2018 31.13 32.21 30.62 32.15 4,940,238 +1.15(+3.70%)
Dec 24, 2018 31.46 31.71 30.47 31.00 3,229,242 -0.62(-1.96%)
Dec 21, 2018 32.96 33.53 31.61 31.62 9,529,958 -1.35(-4.11%)
Dec 20, 2018 33.40 34.07 32.84 32.98 6,839,779 -0.55(-1.63%)
Dec 19, 2018 34.02 34.87 33.36 33.52 8,112,329 -0.38(-1.11%)
Dec 18, 2018 33.81 34.52 33.50 33.90 8,653,487 +0.70(+2.10%)
Dec 17, 2018 33.19 33.85 33.04 33.20 4,533,843 -0.19(-0.56%)
Dec 14, 2018 33.51 34.45 33.27 33.39 6,127,320 -0.55(-1.61%)
Dec 13, 2018 33.95 34.31 33.75 33.94 3,084,488 +0.10(+0.31%)
Dec 12, 2018 33.96 34.35 33.50 33.83 3,297,940 +0.22(+0.64%)
Dec 11, 2018 34.26 34.40 33.53 33.62 3,187,783 -0.17(-0.50%)
Dec 10, 2018 34.30 34.77 33.64 33.79 3,802,425 -0.51(-1.48%)
Dec 07, 2018 34.80 35.56 34.27 34.30 3,818,213 -0.47(-1.35%)
Dec 06, 2018 33.81 34.87 33.77 34.77 4,757,391 +0.64(+1.87%)
Dec 04, 2018 35.25 35.52 34.10 34.13 8,248,573 -1.61(-4.50%)
Dec 03, 2018 35.42 35.85 34.55 35.73 4,313,425 +0.72(+2.07%)
Nov 30, 2018 35.09 35.27 34.64 35.01 5,345,179 -0.12(-0.35%)
Nov 29, 2018 35.03 35.48 34.80 35.13 6,346,309 +0.03(+0.08%)
Nov 28, 2018 34.30 35.10 33.10 35.10 5,688,416 +0.96(+2.81%)
Nov 27, 2018 33.68 34.47 33.68 34.14 4,867,736 +0.17(+0.50%)
Nov 26, 2018 33.90 34.22 33.48 33.98 8,348,348 +0.29(+0.87%)
Nov 23, 2018 33.39 34.02 33.29 33.68 2,527,154 +0.15(+0.45%)
Nov 21, 2018 33.53 33.53 33.53 0 +0.88(+2.70%)
Nov 20, 2018 32.06 33.06 32.05 32.65 7,666,295 -0.09(-0.29%)
Nov 19, 2018 32.37 32.92 31.83 32.75 8,455,540 +0.17(+0.52%)
Nov 16, 2018 31.35 32.71 31.28 32.58 5,304,147 +1.12(+3.57%)
Nov 15, 2018 31.56 31.81 30.47 31.45 10,160,882 -0.84(-2.61%)
Nov 14, 2018 32.87 33.27 32.10 32.30 5,888,478 -0.20(-0.61%)
Nov 13, 2018 31.91 32.70 31.71 32.49 8,090,544 +0.75(+2.36%)
Nov 12, 2018 31.83 32.31 31.63 31.74 6,996,500 -0.48(-1.48%)
Nov 09, 2018 31.93 32.82 31.80 32.22 9,421,873 +0.17(+0.53%)
Nov 08, 2018 32.82 33.94 31.57 32.05 12,943,168 -3.16(-8.97%)
Nov 07, 2018 35.43 35.53 34.45 35.21 5,736,392 +0.09(+0.27%)
Nov 06, 2018 34.98 35.22 34.54 35.12 3,946,183 +0.12(+0.35%)
Nov 05, 2018 33.80 35.01 33.76 34.99 5,866,288 +1.19(+3.52%)
Nov 02, 2018 34.94 34.94 33.23 33.80 5,430,231 -0.82(-2.38%)
Nov 01, 2018 33.77 35.01 33.49 34.63 6,499,378 +0.95(+2.81%)
Oct 31, 2018 34.30 34.48 33.36 33.68 5,873,636 -0.37(-1.10%)
Oct 30, 2018 32.72 34.10 32.44 34.06 6,471,858 +1.24(+3.77%)
Oct 29, 2018 34.39 34.46 32.46 32.82 5,652,940 -0.95(-2.80%)
Oct 26, 2018 32.77 34.78 32.58 33.77 8,533,418 +0.40(+1.21%)
Oct 25, 2018 32.57 33.64 32.44 33.36 6,769,963 +1.12(+3.49%)
Oct 24, 2018 33.42 34.04 32.20 32.24 8,125,278 -1.18(-3.53%)
Oct 23, 2018 32.43 34.04 32.19 33.42 10,992,348 +0.66(+2.03%)
Oct 22, 2018 33.77 33.82 32.67 32.76 8,621,474 -0.89(-2.64%)
Oct 19, 2018 34.87 35.12 33.46 33.65 5,308,738 -1.37(-3.91%)
Oct 18, 2018 34.89 35.58 34.70 35.01 4,258,596 -0.37(-1.06%)
Oct 17, 2018 35.85 35.92 34.94 35.39 7,157,354 -0.82(-2.25%)
Oct 16, 2018 35.67 36.22 35.21 36.20 4,962,188 +0.91(+2.57%)
Oct 15, 2018 35.05 35.58 34.92 35.29 3,667,957 +0.05(+0.13%)
Oct 12, 2018 35.93 35.97 35.05 35.25 4,727,965 -0.27(-0.76%)
Oct 11, 2018 35.86 36.54 35.41 35.52 6,297,371 -0.33(-0.91%)
Oct 10, 2018 36.70 37.11 35.78 35.85 8,328,617 -1.05(-2.84%)
Oct 09, 2018 37.94 38.18 36.77 36.90 5,530,178 -1.18(-3.10%)
Oct 08, 2018 37.37 38.27 37.34 38.08 5,414,999 +0.37(+0.97%)
Oct 05, 2018 37.97 38.27 36.93 37.71 8,633,879 -0.22(-0.59%)
Oct 04, 2018 38.78 38.85 37.44 37.94 6,275,430 -0.92(-2.36%)
Oct 03, 2018 39.81 40.15 38.71 38.85 5,414,162 -1.04(-2.61%)
Oct 02, 2018 39.51 40.21 39.51 39.89 4,201,137 +0.35(+0.88%)
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.