Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 31.50 32.13 31.46 31.98 2,622,346 +0.31(+0.97%)
Nov 29, 2018 32.12 32.25 31.47 31.67 1,673,386 -0.52(-1.62%)
Nov 28, 2018 31.50 32.20 30.89 32.20 1,540,500 +0.73(+2.33%)
Nov 27, 2018 31.86 32.16 31.08 31.47 2,257,955 -0.70(-2.18%)
Nov 26, 2018 32.12 32.56 32.00 32.16 1,455,590 +0.40(+1.27%)
Nov 23, 2018 31.51 32.16 31.44 31.76 557,221 +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 30.68 30.73 1,813,091 -0.97(-3.07%)
Nov 19, 2018 31.93 32.25 31.58 31.71 1,357,900 -0.30(-0.93%)
Nov 16, 2018 31.84 32.38 31.63 32.00 3,002,879 +0.00(+0.00%)
Nov 15, 2018 31.21 32.29 30.57 32.00 2,519,620 +0.48(+1.53%)
Nov 14, 2018 30.74 31.81 30.74 31.52 2,974,444 +1.07(+3.51%)
Nov 13, 2018 30.70 31.28 30.40 30.45 2,684,791 -0.04(-0.13%)
Nov 12, 2018 31.13 31.37 30.43 30.49 2,316,037 -0.72(-2.29%)
Nov 09, 2018 31.86 31.90 30.93 31.21 2,439,691 -1.09(-3.36%)
Nov 08, 2018 32.19 32.68 32.12 32.29 2,402,340 -0.06(-0.20%)
Nov 07, 2018 32.33 32.49 31.51 32.36 2,437,720 +0.19(+0.60%)
Nov 06, 2018 31.64 32.25 31.64 32.16 2,502,794 +0.48(+1.52%)
Nov 05, 2018 32.37 32.69 31.59 31.68 2,939,092 -0.80(-2.48%)
Nov 02, 2018 33.24 33.49 32.29 32.49 2,992,189 -0.53(-1.61%)
Nov 01, 2018 32.00 33.09 31.72 33.02 3,725,076 +1.31(+4.14%)
Oct 31, 2018 31.97 32.29 31.54 31.71 3,843,971 +0.41(+1.31%)
Oct 30, 2018 31.80 32.10 30.92 31.30 3,807,983 -0.53(-1.67%)
Oct 29, 2018 31.91 33.18 31.35 31.83 6,953,592 +1.21(+3.97%)
Oct 26, 2018 29.80 31.27 29.25 30.61 4,145,785 +0.27(+0.87%)
Oct 25, 2018 29.70 30.90 28.95 30.35 4,552,389 +1.55(+5.39%)
Oct 24, 2018 30.01 30.07 28.75 28.79 3,875,595 -1.43(-4.74%)
Oct 23, 2018 29.09 30.50 28.73 30.23 4,454,366 +0.76(+2.59%)
Oct 22, 2018 29.73 29.86 29.28 29.46 2,367,573 -0.05(-0.16%)
Oct 19, 2018 29.12 29.78 28.82 29.51 2,918,108 -0.18(-0.62%)
Oct 18, 2018 30.25 30.63 29.64 29.70 4,430,776 -0.80(-2.61%)
Oct 17, 2018 30.58 30.75 30.08 30.49 2,769,575 -0.31(-1.02%)
Oct 16, 2018 30.93 30.95 30.39 30.81 3,079,511 +0.34(+1.11%)
Oct 15, 2018 30.40 30.93 30.28 30.47 2,601,176 +0.02(+0.05%)
Oct 12, 2018 30.98 31.22 30.07 30.45 4,189,786 -0.02(-0.05%)
Oct 11, 2018 31.03 31.88 30.44 30.47 3,978,422 -0.57(-1.84%)
Oct 10, 2018 32.64 32.64 31.02 31.04 5,985,481 -1.87(-5.67%)
Oct 09, 2018 33.84 33.89 32.78 32.91 3,272,423 -1.08(-3.17%)
Oct 08, 2018 33.30 34.05 33.26 33.98 2,512,805 +0.43(+1.30%)
Oct 05, 2018 34.31 34.31 33.41 33.55 2,935,758 -1.01(-2.93%)
Oct 04, 2018 35.23 35.23 34.13 34.56 3,207,774 -0.56(-1.60%)
Oct 03, 2018 34.94 35.38 34.62 35.13 3,418,050 +0.35(+1.02%)
Oct 02, 2018 34.67 34.98 34.32 34.77 2,292,578 +0.50(+1.46%)
Oct 01, 2018 35.16 35.16 34.24 34.27 2,326,574 -0.14(-0.42%)
Sep 28, 2018 34.17 34.56 33.75 34.42 1,706,466 +0.01(+0.02%)
Sep 27, 2018 34.82 34.82 34.35 34.41 1,801,857 -0.49(-1.41%)
Sep 26, 2018 34.98 35.38 34.83 34.90 1,692,229 -0.05(-0.14%)
Sep 25, 2018 35.42 35.65 34.80 34.95 2,703,744 -0.87(-2.43%)
Sep 24, 2018 36.07 36.20 35.41 35.82 3,770,203 -0.60(-1.63%)
Sep 21, 2018 37.10 37.31 36.30 36.41 6,987,576 -0.42(-1.14%)
Sep 20, 2018 36.47 37.79 36.45 36.83 3,471,520 +0.52(+1.44%)
Sep 19, 2018 34.92 37.06 34.92 36.31 6,025,751 +1.73(+5.00%)
Sep 18, 2018 34.98 35.62 33.88 34.58 6,909,732 -0.94(-2.65%)
Sep 17, 2018 36.08 36.24 35.49 35.52 2,627,171 -0.58(-1.60%)
Sep 14, 2018 35.73 36.33 35.66 36.10 1,958,539 +0.43(+1.22%)
Sep 13, 2018 35.48 35.92 35.44 35.66 1,634,593 +0.49(+1.40%)
Sep 12, 2018 34.65 35.30 34.46 35.17 1,510,767 +0.41(+1.18%)
Sep 11, 2018 35.45 35.45 34.61 34.76 2,323,127 -0.86(-2.42%)
Sep 10, 2018 35.43 36.00 35.36 35.62 2,428,664 +0.49(+1.40%)
Sep 07, 2018 35.46 35.71 34.89 35.13 2,561,129 -0.40(-1.13%)
Sep 06, 2018 35.65 35.91 35.37 35.54 2,210,007 -0.09(-0.25%)
Sep 05, 2018 35.20 35.75 34.84 35.62 1,819,315 +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.