Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 31.50 32.13 31.47 31.99 2,621,989 +0.31(+0.97%)
Nov 29, 2018 32.12 32.26 31.48 31.68 1,673,158 -0.52(-1.62%)
Nov 28, 2018 31.50 32.20 30.90 32.20 1,540,291 +0.73(+2.33%)
Nov 27, 2018 31.86 32.16 31.08 31.47 2,257,647 -0.70(-2.18%)
Nov 26, 2018 32.12 32.56 32.00 32.17 1,455,392 +0.40(+1.27%)
Nov 23, 2018 31.52 32.16 31.45 31.77 557,145 +0.02(+0.08%)
Nov 21, 2018 31.74 31.74 31.74 0 +1.01(+3.27%)
Nov 20, 2018 31.26 31.66 30.69 30.74 1,812,844 -0.97(-3.07%)
Nov 19, 2018 31.94 32.26 31.58 31.71 1,357,715 -0.30(-0.93%)
Nov 16, 2018 31.85 32.38 31.63 32.01 3,002,470 +0.00(+0.00%)
Nov 15, 2018 31.21 32.29 30.58 32.01 2,519,277 +0.48(+1.53%)
Nov 14, 2018 30.75 31.82 30.75 31.53 2,974,040 +1.07(+3.51%)
Nov 13, 2018 30.70 31.28 30.41 30.46 2,684,426 -0.04(-0.13%)
Nov 12, 2018 31.13 31.37 30.43 30.50 2,315,722 -0.72(-2.29%)
Nov 09, 2018 31.86 31.90 30.93 31.21 2,439,359 -1.09(-3.36%)
Nov 08, 2018 32.19 32.68 32.13 32.30 2,402,013 -0.06(-0.20%)
Nov 07, 2018 32.33 32.50 31.52 32.36 2,437,388 +0.19(+0.60%)
Nov 06, 2018 31.65 32.25 31.65 32.17 2,502,453 +0.48(+1.52%)
Nov 05, 2018 32.38 32.69 31.59 31.69 2,938,692 -0.80(-2.48%)
Nov 02, 2018 33.24 33.50 32.29 32.49 2,991,782 -0.53(-1.61%)
Nov 01, 2018 32.00 33.10 31.73 33.02 3,724,569 +1.31(+4.14%)
Oct 31, 2018 31.98 32.29 31.54 31.71 3,843,447 +0.41(+1.31%)
Oct 30, 2018 31.81 32.10 30.92 31.30 3,807,465 -0.53(-1.67%)
Oct 29, 2018 31.91 33.18 31.36 31.83 6,952,645 +1.21(+3.97%)
Oct 26, 2018 29.80 31.28 29.25 30.62 4,145,220 +0.27(+0.88%)
Oct 25, 2018 29.70 30.91 28.95 30.35 4,551,769 +1.55(+5.39%)
Oct 24, 2018 30.01 30.07 28.76 28.80 3,875,068 -1.43(-4.74%)
Oct 23, 2018 29.10 30.50 28.73 30.23 4,453,759 +0.76(+2.59%)
Oct 22, 2018 29.73 29.86 29.29 29.47 2,367,251 -0.05(-0.16%)
Oct 19, 2018 29.12 29.79 28.82 29.51 2,917,711 -0.19(-0.62%)
Oct 18, 2018 30.25 30.63 29.64 29.70 4,430,172 -0.80(-2.61%)
Oct 17, 2018 30.58 30.75 30.09 30.50 2,769,198 -0.31(-1.02%)
Oct 16, 2018 30.93 30.95 30.39 30.81 3,079,092 +0.34(+1.11%)
Oct 15, 2018 30.40 30.94 30.29 30.47 2,600,822 +0.02(+0.05%)
Oct 12, 2018 30.99 31.22 30.07 30.46 4,189,215 -0.02(-0.05%)
Oct 11, 2018 31.03 31.89 30.45 30.47 3,977,880 -0.57(-1.84%)
Oct 10, 2018 32.64 32.64 31.03 31.04 5,984,666 -1.87(-5.67%)
Oct 09, 2018 33.84 33.90 32.79 32.91 3,271,977 -1.08(-3.17%)
Oct 08, 2018 33.30 34.05 33.26 33.99 2,512,463 +0.43(+1.29%)
Oct 05, 2018 34.32 34.32 33.42 33.55 2,935,359 -1.01(-2.93%)
Oct 04, 2018 35.24 35.24 34.13 34.57 3,207,337 -0.56(-1.60%)
Oct 03, 2018 34.95 35.39 34.63 35.13 3,417,585 +0.35(+1.02%)
Oct 02, 2018 34.67 34.99 34.33 34.78 2,292,265 +0.50(+1.46%)
Oct 01, 2018 35.16 35.16 34.25 34.28 2,326,257 -0.14(-0.42%)
Sep 28, 2018 34.17 34.57 33.75 34.42 1,706,234 +0.01(+0.02%)
Sep 27, 2018 34.82 34.82 34.36 34.41 1,801,612 -0.49(-1.41%)
Sep 26, 2018 34.99 35.38 34.83 34.91 1,691,999 -0.05(-0.14%)
Sep 25, 2018 35.43 35.65 34.81 34.95 2,703,376 -0.87(-2.43%)
Sep 24, 2018 36.07 36.21 35.41 35.82 3,769,690 -0.60(-1.63%)
Sep 21, 2018 37.11 37.31 36.31 36.42 6,986,624 -0.42(-1.14%)
Sep 20, 2018 36.47 37.79 36.45 36.84 3,471,047 +0.52(+1.44%)
Sep 19, 2018 34.92 37.07 34.92 36.31 6,024,930 +1.73(+5.00%)
Sep 18, 2018 34.99 35.62 33.88 34.58 6,908,792 -0.94(-2.65%)
Sep 17, 2018 36.09 36.24 35.49 35.52 2,626,814 -0.58(-1.60%)
Sep 14, 2018 35.73 36.34 35.67 36.10 1,958,273 +0.43(+1.22%)
Sep 13, 2018 35.48 35.93 35.44 35.67 1,634,370 +0.49(+1.40%)
Sep 12, 2018 34.66 35.31 34.46 35.18 1,510,562 +0.41(+1.18%)
Sep 11, 2018 35.45 35.45 34.62 34.77 2,322,811 -0.86(-2.42%)
Sep 10, 2018 35.44 36.01 35.36 35.63 2,428,333 +0.49(+1.40%)
Sep 07, 2018 35.47 35.72 34.90 35.14 2,560,780 -0.40(-1.13%)
Sep 06, 2018 35.65 35.92 35.37 35.54 2,209,707 -0.09(-0.25%)
Sep 05, 2018 35.20 35.76 34.84 35.63 1,819,067 +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.