Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 31.37 32.55 31.09 32.50 1,955,514 +1.53(+4.94%)
Oct 31, 2018 31.38 31.41 30.86 30.97 1,884,415 -0.32(-1.02%)
Oct 30, 2018 31.18 31.41 31.09 31.29 2,269,236 +0.17(+0.54%)
Oct 29, 2018 31.44 31.64 30.99 31.12 1,446,736 -0.28(-0.89%)
Oct 26, 2018 31.78 31.92 31.19 31.40 1,599,273 -0.55(-1.72%)
Oct 25, 2018 32.14 32.19 31.84 31.95 1,539,740 -0.22(-0.67%)
Oct 24, 2018 32.16 32.56 32.06 32.16 1,101,786 -0.08(-0.25%)
Oct 23, 2018 32.05 32.29 31.84 32.24 1,024,890 -0.02(-0.05%)
Oct 22, 2018 32.66 32.70 32.14 32.26 1,175,183 -0.20(-0.61%)
Oct 19, 2018 32.04 32.50 32.02 32.46 1,092,422 +0.41(+1.29%)
Oct 18, 2018 31.70 32.13 31.68 32.04 1,091,354 +0.29(+0.93%)
Oct 17, 2018 31.80 31.93 31.46 31.75 997,453 -0.10(-0.33%)
Oct 16, 2018 31.61 31.90 31.49 31.85 891,398 +0.31(+0.98%)
Oct 15, 2018 31.12 31.83 31.11 31.54 1,557,921 +0.44(+1.41%)
Oct 12, 2018 31.33 31.60 30.97 31.10 1,426,766 +0.02(+0.08%)
Oct 11, 2018 31.26 31.54 31.05 31.08 1,682,327 -0.30(-0.96%)
Oct 10, 2018 31.37 31.73 31.23 31.38 1,690,163 -0.05(-0.15%)
Oct 09, 2018 31.72 31.82 31.42 31.43 968,437 -0.56(-1.74%)
Oct 08, 2018 31.93 32.03 31.84 31.99 653,632 +0.10(+0.30%)
Oct 05, 2018 32.00 32.12 31.84 31.89 1,008,052 -0.22(-0.67%)
Oct 04, 2018 32.18 32.19 31.90 32.11 1,526,112 -0.21(-0.64%)
Oct 03, 2018 32.34 32.52 32.23 32.31 1,864,810 -0.18(-0.54%)
Oct 02, 2018 32.47 32.62 32.33 32.49 1,114,189 -0.10(-0.29%)
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.