Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 31.69 32.32 31.65 32.18 2,606,545 +0.29(+0.92%)
Nov 29, 2018 32.33 32.47 31.68 31.88 1,662,440 -0.53(-1.62%)
Nov 28, 2018 31.70 32.41 31.10 32.41 1,530,423 +0.74(+2.33%)
Nov 27, 2018 32.07 32.37 31.28 31.67 2,243,185 -0.70(-2.18%)
Nov 26, 2018 32.33 32.77 32.21 32.38 1,446,068 +0.40(+1.27%)
Nov 23, 2018 31.72 32.37 31.65 31.97 553,576 +0.02(+0.08%)
Nov 21, 2018 31.95 31.95 31.95 0 +1.01(+3.27%)
Nov 20, 2018 31.46 31.87 30.89 30.94 1,801,231 -0.98(-3.07%)
Nov 19, 2018 32.14 32.47 31.79 31.92 1,349,018 -0.30(-0.93%)
Nov 16, 2018 32.05 32.59 31.83 32.21 2,983,236 +0.00(+0.00%)
Nov 15, 2018 31.41 32.50 30.77 32.21 2,503,138 +0.49(+1.53%)
Nov 14, 2018 30.94 32.02 30.94 31.73 2,954,988 +1.08(+3.51%)
Nov 13, 2018 30.90 31.49 30.60 30.65 2,667,229 -0.04(-0.13%)
Nov 12, 2018 31.33 31.58 30.63 30.69 2,300,887 -0.72(-2.29%)
Nov 09, 2018 32.07 32.11 31.13 31.41 2,423,732 -1.09(-3.36%)
Nov 08, 2018 32.40 32.90 32.34 32.51 2,386,625 -0.06(-0.20%)
Nov 07, 2018 32.54 32.71 31.72 32.57 2,421,774 +0.19(+0.60%)
Nov 06, 2018 31.85 32.46 31.85 32.38 2,486,422 +0.49(+1.52%)
Nov 05, 2018 32.59 32.90 31.79 31.89 2,919,866 -0.81(-2.48%)
Nov 02, 2018 33.45 33.71 32.50 32.70 2,972,616 -0.53(-1.61%)
Nov 01, 2018 32.21 33.31 31.93 33.24 3,700,709 +1.32(+4.14%)
Oct 31, 2018 32.18 32.50 31.75 31.92 3,818,826 +0.41(+1.31%)
Oct 30, 2018 32.01 32.31 31.12 31.50 3,783,074 -0.53(-1.67%)
Oct 29, 2018 32.12 33.40 31.56 32.04 6,908,106 +1.22(+3.97%)
Oct 26, 2018 30.00 31.48 29.44 30.81 4,118,666 +0.27(+0.88%)
Oct 25, 2018 29.89 31.11 29.14 30.55 4,522,610 +1.56(+5.39%)
Oct 24, 2018 30.21 30.27 28.94 28.98 3,850,244 -1.44(-4.74%)
Oct 23, 2018 29.28 30.70 28.92 30.43 4,425,228 +0.77(+2.59%)
Oct 22, 2018 29.92 30.05 29.48 29.66 2,352,086 -0.05(-0.16%)
Oct 19, 2018 29.31 29.98 29.01 29.70 2,899,020 -0.19(-0.62%)
Oct 18, 2018 30.45 30.83 29.83 29.89 4,401,792 -0.80(-2.61%)
Oct 17, 2018 30.78 30.95 30.28 30.69 2,751,458 -0.32(-1.02%)
Oct 16, 2018 31.13 31.15 30.59 31.01 3,059,367 +0.34(+1.11%)
Oct 15, 2018 30.60 31.14 30.48 30.67 2,584,161 +0.02(+0.05%)
Oct 12, 2018 31.19 31.42 30.26 30.65 4,162,379 -0.02(-0.05%)
Oct 11, 2018 31.23 32.09 30.64 30.67 3,952,398 -0.57(-1.84%)
Oct 10, 2018 32.85 32.85 31.23 31.24 5,946,328 -1.88(-5.67%)
Oct 09, 2018 34.06 34.12 33.00 33.12 3,251,017 -1.09(-3.17%)
Oct 08, 2018 33.52 34.27 33.48 34.21 2,496,368 +0.44(+1.29%)
Oct 05, 2018 34.54 34.54 33.63 33.77 2,916,555 -1.02(-2.93%)
Oct 04, 2018 35.46 35.46 34.35 34.79 3,186,791 -0.57(-1.60%)
Oct 03, 2018 35.17 35.62 34.85 35.36 3,395,691 +0.36(+1.02%)
Oct 02, 2018 34.90 35.21 34.55 35.00 2,277,581 +0.50(+1.46%)
Oct 01, 2018 35.39 35.39 34.47 34.50 2,311,355 -0.15(-0.42%)
Sep 28, 2018 34.39 34.79 33.97 34.64 1,695,303 +0.01(+0.02%)
Sep 27, 2018 35.05 35.05 34.58 34.64 1,790,071 -0.49(-1.41%)
Sep 26, 2018 35.21 35.61 35.06 35.13 1,681,160 -0.05(-0.14%)
Sep 25, 2018 35.66 35.88 35.03 35.18 2,686,058 -0.87(-2.43%)
Sep 24, 2018 36.30 36.44 35.64 36.05 3,745,541 -0.60(-1.64%)
Sep 21, 2018 37.35 37.55 36.54 36.65 6,941,867 -0.42(-1.14%)
Sep 20, 2018 36.71 38.04 36.69 37.07 3,448,811 +0.53(+1.44%)
Sep 19, 2018 35.15 37.31 35.15 36.55 5,986,334 +1.74(+5.00%)
Sep 18, 2018 35.21 35.85 34.10 34.81 6,864,533 -0.95(-2.65%)
Sep 17, 2018 36.32 36.47 35.72 35.75 2,609,986 -0.58(-1.60%)
Sep 14, 2018 35.96 36.57 35.90 36.34 1,945,728 +0.44(+1.22%)
Sep 13, 2018 35.71 36.16 35.67 35.90 1,623,900 +0.49(+1.40%)
Sep 12, 2018 34.88 35.54 34.68 35.41 1,500,885 +0.41(+1.18%)
Sep 11, 2018 35.68 35.68 34.84 34.99 2,307,931 -0.87(-2.42%)
Sep 10, 2018 35.66 36.24 35.59 35.86 2,412,777 +0.49(+1.40%)
Sep 07, 2018 35.70 35.95 35.12 35.37 2,544,376 -0.40(-1.13%)
Sep 06, 2018 35.88 36.15 35.60 35.77 2,195,551 -0.09(-0.25%)
Sep 05, 2018 35.43 35.99 35.07 35.86 1,807,414 +0.38(+1.07%)
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.