Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.88 35.15 34.71 35.11 1,016,700 +0.28(+0.81%)
Jan 30, 2019 34.67 34.90 34.51 34.83 1,138,889 +0.20(+0.58%)
Jan 29, 2019 34.33 34.76 34.22 34.63 1,478,904 +0.29(+0.85%)
Jan 28, 2019 33.98 34.38 33.84 34.34 2,387,375 +0.15(+0.45%)
Jan 25, 2019 33.94 34.21 33.91 34.18 1,088,592 +0.40(+1.17%)
Jan 24, 2019 33.71 33.81 33.55 33.79 1,019,905 +0.04(+0.12%)
Jan 23, 2019 33.74 33.82 33.60 33.75 899,824 +0.07(+0.22%)
Jan 22, 2019 33.63 33.80 33.50 33.68 1,358,851 -0.26(-0.76%)
Jan 18, 2019 33.98 34.00 33.76 33.93 1,024,171 +0.13(+0.38%)
Jan 17, 2019 33.70 33.89 33.60 33.81 955,493 +0.00(+0.00%)
Jan 16, 2019 33.80 33.99 33.72 33.81 867,818 -0.04(-0.12%)
Jan 15, 2019 33.46 34.07 33.42 33.85 1,387,554 +0.28(+0.84%)
Jan 14, 2019 33.76 34.11 33.50 33.56 1,718,578 -0.18(-0.53%)
Jan 11, 2019 33.57 34.20 33.49 33.74 1,614,986 +0.15(+0.46%)
Jan 10, 2019 33.14 33.70 32.92 33.59 1,160,046 +0.40(+1.22%)
Jan 09, 2019 33.27 33.34 32.98 33.18 1,468,685 -0.01(-0.02%)
Jan 08, 2019 32.69 33.26 32.66 33.19 1,872,993 +0.61(+1.86%)
Jan 07, 2019 32.28 32.63 32.09 32.59 1,603,341 +0.40(+1.25%)
Jan 04, 2019 32.62 32.62 32.15 32.18 1,499,896 -0.14(-0.42%)
Jan 03, 2019 32.18 32.52 32.14 32.32 1,160,758 +0.24(+0.76%)
Jan 02, 2019 31.70 32.19 31.48 32.08 1,086,540 +0.17(+0.53%)
Dec 31, 2018 32.08 32.09 31.60 31.91 1,315,800 +0.02(+0.05%)
Dec 28, 2018 31.96 32.17 31.86 31.89 1,431,634 +0.01(+0.03%)
Dec 27, 2018 31.67 31.93 31.40 31.88 2,488,913 -0.24(-0.75%)
Dec 26, 2018 31.74 32.13 31.36 32.13 1,703,000 +0.39(+1.22%)
Dec 24, 2018 32.08 32.20 31.69 31.74 1,188,445 -0.52(-1.60%)
Dec 21, 2018 32.90 33.17 32.23 32.26 2,212,616 -0.73(-2.20%)
Dec 20, 2018 33.19 33.28 32.63 32.98 1,897,649 -0.19(-0.56%)
Dec 19, 2018 33.38 33.68 33.02 33.17 2,183,516 -0.11(-0.34%)
Dec 18, 2018 33.43 33.62 33.15 33.28 1,652,421 -0.30(-0.89%)
Dec 17, 2018 33.76 33.89 33.39 33.58 1,741,840 -0.33(-0.98%)
Dec 14, 2018 33.53 33.93 33.49 33.91 1,247,910 +0.05(+0.14%)
Dec 13, 2018 33.84 33.96 33.59 33.86 1,392,680 -0.04(-0.11%)
Dec 12, 2018 33.86 34.03 33.77 33.90 1,364,479 +0.28(+0.83%)
Dec 11, 2018 33.80 33.98 33.56 33.62 1,500,979 -0.08(-0.24%)
Dec 10, 2018 33.95 33.96 33.37 33.70 1,180,748 -0.39(-1.14%)
Dec 07, 2018 34.28 34.54 34.03 34.09 1,619,487 -0.15(-0.44%)
Dec 06, 2018 33.80 34.26 33.53 34.24 1,829,963 -0.15(-0.44%)
Dec 04, 2018 34.23 34.73 34.23 34.39 1,158,086 +0.19(+0.56%)
Dec 03, 2018 34.42 34.47 34.01 34.20 1,138,683 +0.05(+0.14%)
Nov 30, 2018 34.17 34.34 34.07 34.15 841,320 -0.09(-0.26%)
Nov 29, 2018 34.01 34.41 33.83 34.24 911,608 +0.13(+0.37%)
Nov 28, 2018 34.03 34.16 33.87 34.11 899,774 -0.05(-0.14%)
Nov 27, 2018 34.14 34.23 33.92 34.16 1,847,133 -0.02(-0.05%)
Nov 26, 2018 33.86 34.23 33.86 34.18 1,410,784 +0.55(+1.63%)
Nov 23, 2018 33.55 33.74 33.44 33.63 583,186 +0.09(+0.26%)
Nov 21, 2018 33.54 33.54 33.54 0 +0.45(+1.37%)
Nov 20, 2018 33.52 33.61 33.05 33.09 1,788,492 -0.57(-1.70%)
Nov 19, 2018 33.45 33.68 33.39 33.66 1,400,023 +0.22(+0.64%)
Nov 16, 2018 33.23 33.53 33.14 33.44 2,600,044 +0.23(+0.70%)
Nov 15, 2018 33.00 33.23 32.99 33.21 1,993,771 +0.12(+0.36%)
Nov 14, 2018 33.05 33.25 32.92 33.09 1,240,424 +0.19(+0.58%)
Nov 13, 2018 32.62 32.99 32.54 32.90 1,369,681 +0.32(+0.98%)
Nov 12, 2018 32.57 32.90 32.45 32.58 862,778 -0.06(-0.20%)
Nov 09, 2018 32.56 32.74 32.38 32.65 1,027,136 +0.00(+0.00%)
Nov 08, 2018 32.58 32.79 32.50 32.65 1,017,006 +0.08(+0.24%)
Nov 07, 2018 32.31 32.62 32.12 32.57 1,116,722 +0.44(+1.36%)
Nov 06, 2018 32.15 32.24 31.91 32.13 820,290 -0.18(-0.57%)
Nov 05, 2018 32.23 32.46 32.20 32.31 1,130,530 +0.13(+0.40%)
Nov 02, 2018 32.48 32.64 32.01 32.19 1,197,509 -0.31(-0.96%)
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.