Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.26 32.47 30.42 30.71 1,372,501 -1.45(-4.51%)
Jan 30, 2019 30.51 32.19 30.02 32.16 1,441,219 +2.25(+7.53%)
Jan 29, 2019 30.38 30.42 29.70 29.91 1,044,321 -0.26(-0.87%)
Jan 28, 2019 30.75 31.24 29.75 30.17 1,314,572 -1.35(-4.28%)
Jan 25, 2019 31.74 32.31 31.37 31.52 723,044 -0.10(-0.33%)
Jan 24, 2019 31.84 32.26 31.22 31.63 1,288,007 -0.25(-0.77%)
Jan 23, 2019 32.07 32.80 31.28 31.87 1,275,413 +0.27(+0.87%)
Jan 22, 2019 31.10 31.92 30.66 31.60 1,601,586 -0.04(-0.12%)
Jan 18, 2019 31.27 31.99 30.91 31.64 1,152,544 +0.61(+1.98%)
Jan 17, 2019 30.88 31.44 29.99 31.02 1,311,078 -0.22(-0.69%)
Jan 16, 2019 31.54 32.67 31.21 31.24 885,388 -0.35(-1.10%)
Jan 15, 2019 31.77 31.86 30.80 31.59 1,573,898 -0.07(-0.21%)
Jan 14, 2019 31.24 32.02 30.65 31.66 1,659,122 +0.00(+0.00%)
Jan 11, 2019 31.64 32.18 31.12 31.66 1,604,951 -0.40(-1.24%)
Jan 10, 2019 31.70 32.72 31.26 32.05 1,493,388 -0.05(-0.15%)
Jan 09, 2019 32.78 32.92 31.81 32.10 1,792,576 +0.02(+0.06%)
Jan 08, 2019 32.79 33.50 31.82 32.08 1,610,596 -0.22(-0.67%)
Jan 07, 2019 31.46 32.88 30.65 32.30 1,388,491 +1.45(+4.71%)
Jan 04, 2019 29.77 31.31 29.51 30.84 1,220,840 +1.65(+5.65%)
Jan 03, 2019 28.68 29.68 27.65 29.19 1,073,384 +0.51(+1.77%)
Jan 02, 2019 27.35 29.05 26.90 28.68 955,324 +0.62(+2.22%)
Dec 31, 2018 27.68 28.10 26.84 28.06 1,267,290 +0.72(+2.62%)
Dec 28, 2018 28.15 28.20 26.72 27.35 690,911 -0.67(-2.39%)
Dec 27, 2018 26.75 28.02 26.68 28.02 1,017,356 +0.44(+1.61%)
Dec 26, 2018 25.41 27.61 25.07 27.57 1,573,018 +2.44(+9.72%)
Dec 24, 2018 25.64 26.37 25.07 25.13 681,897 -1.02(-3.89%)
Dec 21, 2018 26.99 27.91 25.93 26.15 1,924,796 -0.53(-1.98%)
Dec 20, 2018 26.70 27.83 26.37 26.68 1,243,747 -0.91(-3.31%)
Dec 19, 2018 28.50 29.14 27.36 27.59 1,340,512 -0.71(-2.50%)
Dec 18, 2018 28.93 29.35 27.81 28.30 1,146,217 -0.38(-1.32%)
Dec 17, 2018 29.23 29.74 28.44 28.68 1,145,070 -0.48(-1.65%)
Dec 14, 2018 30.92 31.02 28.99 29.16 964,306 -1.98(-6.36%)
Dec 13, 2018 31.46 31.68 30.37 31.14 1,188,341 -0.46(-1.46%)
Dec 12, 2018 32.24 32.75 31.58 31.60 1,050,854 +0.16(+0.51%)
Dec 11, 2018 32.12 32.34 30.92 31.44 1,051,019 -0.02(-0.06%)
Dec 10, 2018 31.30 32.84 31.04 31.46 1,667,031 -0.78(-2.43%)
Dec 07, 2018 32.91 33.82 31.82 32.24 1,032,708 +0.21(+0.65%)
Dec 06, 2018 31.82 32.28 31.05 32.03 1,574,932 -0.68(-2.08%)
Dec 04, 2018 34.66 35.11 32.58 32.71 932,810 -1.92(-5.55%)
Dec 03, 2018 32.70 34.93 32.44 34.63 1,602,436 +2.63(+8.22%)
Nov 30, 2018 32.55 33.02 31.37 32.00 1,785,235 -1.41(-4.21%)
Nov 29, 2018 33.43 34.33 33.03 33.41 759,154 +0.24(+0.71%)
Nov 28, 2018 33.31 33.31 32.09 33.17 1,441,226 +0.08(+0.23%)
Nov 27, 2018 34.05 34.63 32.95 33.10 797,001 -1.28(-3.73%)
Nov 26, 2018 34.34 35.13 34.15 34.38 1,151,560 +0.58(+1.70%)
Nov 23, 2018 34.13 34.88 33.78 33.80 299,483 -1.80(-5.06%)
Nov 21, 2018 35.61 35.61 35.61 0 +1.28(+3.74%)
Nov 20, 2018 35.08 36.04 34.09 34.32 1,037,774 -1.77(-4.91%)
Nov 19, 2018 36.05 36.55 34.89 36.10 851,779 -0.67(-1.82%)
Nov 16, 2018 37.09 37.77 35.87 36.77 1,319,360 -0.37(-0.99%)
Nov 15, 2018 36.27 37.78 35.78 37.13 1,126,773 +0.64(+1.76%)
Nov 14, 2018 38.32 39.10 36.06 36.49 1,514,309 -1.04(-2.76%)
Nov 13, 2018 37.77 38.36 35.95 37.53 2,004,089 -0.45(-1.19%)
Nov 12, 2018 43.07 43.21 37.49 37.98 1,960,927 -4.44(-10.47%)
Nov 09, 2018 42.96 43.41 41.36 42.42 1,584,801 -1.59(-3.62%)
Nov 08, 2018 46.37 47.28 43.50 44.02 1,892,456 -2.80(-5.98%)
Nov 07, 2018 48.79 50.45 46.38 46.82 3,926,064 +2.64(+5.98%)
Nov 06, 2018 42.90 45.03 42.13 44.18 1,982,920 +0.60(+1.39%)
Nov 05, 2018 41.90 43.66 41.40 43.57 2,093,331 +1.93(+4.64%)
Nov 02, 2018 41.81 42.50 40.54 41.64 1,359,446 +0.22(+0.52%)
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.