Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 31.93 32.76 31.83 32.55 34,586,872 +1.01(+3.22%)
Jan 30, 2019 32.07 32.07 31.37 31.53 25,474,560 -0.58(-1.80%)
Jan 29, 2019 31.49 32.33 31.49 32.11 21,592,938 +0.63(+2.01%)
Jan 28, 2019 31.58 31.62 30.85 31.48 29,726,988 -0.36(-1.15%)
Jan 25, 2019 32.60 32.78 31.65 31.84 28,506,190 -0.41(-1.27%)
Jan 24, 2019 32.80 32.82 31.54 32.25 45,434,996 -0.58(-1.76%)
Jan 23, 2019 32.12 33.30 32.00 32.83 41,178,868 +1.71(+5.49%)
Jan 22, 2019 32.08 32.12 31.00 31.12 36,908,136 -1.10(-3.42%)
Jan 18, 2019 32.15 32.29 31.62 32.23 25,472,910 +0.27(+0.84%)
Jan 17, 2019 31.86 32.22 31.81 31.96 28,600,790 +0.01(+0.03%)
Jan 16, 2019 32.05 32.32 31.93 31.95 23,479,618 +0.06(+0.20%)
Jan 15, 2019 31.79 32.04 31.66 31.89 15,113,069 +0.05(+0.17%)
Jan 14, 2019 31.51 32.03 31.46 31.83 18,662,376 +0.12(+0.39%)
Jan 11, 2019 31.69 31.81 31.42 31.71 21,530,828 -0.17(-0.53%)
Jan 10, 2019 31.96 32.04 31.59 31.88 18,730,700 -0.21(-0.67%)
Jan 09, 2019 31.92 32.15 31.60 32.09 18,028,966 +0.30(+0.95%)
Jan 08, 2019 31.74 31.94 31.47 31.79 22,968,104 +0.26(+0.82%)
Jan 07, 2019 31.71 31.96 31.39 31.53 29,414,778 -0.34(-1.06%)
Jan 04, 2019 31.18 31.90 31.02 31.87 25,668,650 +1.04(+3.38%)
Jan 03, 2019 30.55 31.44 30.37 30.83 32,402,712 +0.24(+0.79%)
Jan 02, 2019 29.80 30.66 29.74 30.59 19,066,518 +0.28(+0.94%)
Dec 31, 2018 30.52 30.79 29.64 30.30 24,285,556 -0.10(-0.32%)
Dec 28, 2018 30.85 31.30 30.25 30.40 18,339,548 -0.11(-0.35%)
Dec 27, 2018 29.91 30.53 29.30 30.51 19,721,924 +0.29(+0.97%)
Dec 26, 2018 29.44 30.24 28.86 30.22 25,890,824 +0.95(+3.24%)
Dec 24, 2018 29.84 30.06 29.23 29.27 15,130,872 -0.60(-2.01%)
Dec 21, 2018 30.68 31.86 29.80 29.87 45,512,612 -0.77(-2.51%)
Dec 20, 2018 31.17 31.36 30.29 30.64 30,768,078 -0.50(-1.62%)
Dec 19, 2018 31.70 32.36 30.93 31.14 36,535,656 -0.26(-0.82%)
Dec 18, 2018 32.27 32.27 31.17 31.40 26,626,942 -0.65(-2.02%)
Dec 17, 2018 32.21 32.62 31.86 32.05 22,937,568 -0.12(-0.36%)
Dec 14, 2018 32.21 32.61 32.02 32.16 20,504,312 -0.37(-1.14%)
Dec 13, 2018 32.77 33.01 32.21 32.53 20,758,164 -0.19(-0.59%)
Dec 12, 2018 33.02 33.18 32.60 32.73 26,653,162 +0.12(+0.38%)
Dec 11, 2018 33.45 33.57 32.52 32.60 27,018,192 -0.45(-1.37%)
Dec 10, 2018 33.22 33.28 32.49 33.06 18,344,402 -0.05(-0.16%)
Dec 07, 2018 33.33 33.65 32.81 33.11 23,281,594 -0.42(-1.24%)
Dec 06, 2018 33.02 33.56 32.73 33.53 30,092,096 +0.17(+0.50%)
Dec 04, 2018 34.69 34.77 33.06 33.36 34,120,788 -1.29(-3.73%)
Dec 03, 2018 34.60 34.72 34.23 34.65 26,418,232 +0.12(+0.36%)
Nov 30, 2018 34.91 35.05 34.27 34.53 43,021,420 -0.36(-1.04%)
Nov 29, 2018 34.25 35.10 34.20 34.89 18,136,968 +0.32(+0.92%)
Nov 28, 2018 33.84 34.58 33.80 34.57 19,789,912 +0.62(+1.82%)
Nov 27, 2018 33.30 34.03 33.30 33.95 15,500,499 +0.52(+1.56%)
Nov 26, 2018 33.44 33.62 33.14 33.43 14,937,231 +0.34(+1.02%)
Nov 23, 2018 32.98 33.37 32.92 33.09 6,489,889 -0.11(-0.32%)
Nov 21, 2018 33.20 33.20 33.20 0 +0.66(+2.04%)
Nov 20, 2018 33.77 34.06 32.40 32.53 33,079,468 -1.26(-3.72%)
Nov 19, 2018 34.15 34.44 33.62 33.79 21,764,398 -0.36(-1.06%)
Nov 16, 2018 34.26 34.45 33.91 34.15 24,340,532 +0.09(+0.26%)
Nov 15, 2018 33.73 34.07 33.47 34.07 23,469,228 +0.18(+0.52%)
Nov 14, 2018 33.64 34.23 33.43 33.89 26,420,884 +0.50(+1.51%)
Nov 13, 2018 33.85 34.07 33.20 33.38 19,851,672 -0.25(-0.74%)
Nov 12, 2018 33.85 34.14 33.25 33.63 19,255,920 -0.30(-0.89%)
Nov 09, 2018 33.77 34.26 33.59 33.93 20,133,708 +0.04(+0.10%)
Nov 08, 2018 34.07 34.14 33.54 33.90 16,188,178 +0.00(+0.00%)
Nov 07, 2018 33.60 33.93 33.31 33.90 24,351,414 +0.50(+1.51%)
Nov 06, 2018 33.73 33.80 33.22 33.39 22,238,860 -0.26(-0.76%)
Nov 05, 2018 33.58 33.94 33.50 33.65 21,156,018 +0.32(+0.96%)
Nov 02, 2018 33.71 33.84 32.76 33.33 27,788,406 -0.26(-0.76%)
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.