Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.81 35.59 34.80 35.22 1,124,216 +0.56(+1.62%)
Jan 30, 2019 34.82 35.00 34.28 34.66 874,997 +0.20(+0.58%)
Jan 29, 2019 34.36 34.67 34.08 34.46 827,654 +0.08(+0.23%)
Jan 28, 2019 34.09 34.74 33.86 34.38 1,358,517 -0.26(-0.75%)
Jan 25, 2019 34.51 34.79 34.24 34.64 1,274,700 +0.56(+1.64%)
Jan 24, 2019 33.73 34.68 33.55 34.08 810,349 +0.30(+0.89%)
Jan 23, 2019 33.36 34.08 33.08 33.78 2,888,199 +0.45(+1.35%)
Jan 22, 2019 33.96 34.00 32.99 33.33 1,792,207 -0.57(-1.68%)
Jan 18, 2019 33.58 34.09 33.26 33.90 1,614,600 +0.52(+1.56%)
Jan 17, 2019 32.76 33.54 32.65 33.38 1,345,213 +0.38(+1.15%)
Jan 16, 2019 32.87 33.45 32.82 33.00 1,227,168 +0.29(+0.89%)
Jan 15, 2019 32.31 32.78 32.17 32.71 1,273,698 +0.74(+2.31%)
Jan 14, 2019 32.10 32.26 31.56 31.97 779,134 -0.39(-1.21%)
Jan 11, 2019 32.44 32.44 32.00 32.36 812,100 -0.16(-0.49%)
Jan 10, 2019 32.35 33.25 31.70 32.52 1,836,803 +0.05(+0.15%)
Jan 09, 2019 31.56 32.54 31.53 32.47 2,029,550 +1.21(+3.87%)
Jan 08, 2019 31.00 31.60 30.72 31.26 1,727,788 +0.68(+2.22%)
Jan 07, 2019 29.84 30.91 29.69 30.58 1,299,661 +0.70(+2.34%)
Jan 04, 2019 28.79 29.99 28.66 29.88 1,414,900 +1.56(+5.51%)
Jan 03, 2019 28.21 28.87 27.80 28.32 710,346 -0.17(-0.60%)
Jan 02, 2019 28.00 28.59 27.58 28.49 669,359 +0.07(+0.25%)
Dec 31, 2018 28.20 28.74 27.91 28.42 533,800 +0.42(+1.50%)
Dec 28, 2018 28.10 28.64 27.22 28.00 521,500 +0.05(+0.18%)
Dec 27, 2018 26.95 27.95 26.78 27.95 925,844 +0.51(+1.86%)
Dec 26, 2018 25.40 27.46 25.26 27.44 1,113,713 +2.17(+8.59%)
Dec 24, 2018 25.66 25.93 25.16 25.27 596,900 -0.62(-2.39%)
Dec 21, 2018 27.43 27.52 25.72 25.89 1,527,500 -1.49(-5.44%)
Dec 20, 2018 28.75 29.09 27.13 27.38 1,521,020 -1.61(-5.55%)
Dec 19, 2018 29.45 30.24 28.82 28.99 1,792,594 -0.26(-0.89%)
Dec 18, 2018 29.00 29.92 28.94 29.25 1,303,859 +0.45(+1.56%)
Dec 17, 2018 29.08 29.59 28.52 28.80 1,348,643 -0.41(-1.40%)
Dec 14, 2018 28.54 29.65 28.42 29.21 1,157,800 +0.36(+1.25%)
Dec 13, 2018 29.71 29.90 28.69 28.85 836,773 -0.82(-2.76%)
Dec 12, 2018 29.41 30.34 29.04 29.67 1,081,457 +0.67(+2.31%)
Dec 11, 2018 29.95 29.96 28.58 29.00 715,710 -0.52(-1.76%)
Dec 10, 2018 28.61 29.79 28.61 29.52 2,193,152 +0.83(+2.89%)
Dec 07, 2018 28.60 28.96 28.41 28.69 1,605,300 -0.10(-0.35%)
Dec 06, 2018 27.21 28.79 27.02 28.79 1,348,339 +0.97(+3.49%)
Dec 04, 2018 28.72 29.03 27.57 27.82 1,076,000 -1.00(-3.47%)
Dec 03, 2018 28.50 28.94 28.09 28.82 1,296,087 +0.87(+3.11%)
Nov 30, 2018 27.84 28.14 27.56 27.95 791,800 +0.06(+0.22%)
Nov 29, 2018 27.13 28.33 26.86 27.89 1,361,965 +0.68(+2.50%)
Nov 28, 2018 26.30 27.33 26.06 27.21 2,041,894 +1.24(+4.77%)
Nov 27, 2018 25.71 26.23 25.71 25.97 679,874 +0.01(+0.04%)
Nov 26, 2018 25.41 26.00 25.22 25.96 1,178,475 +0.84(+3.34%)
Nov 23, 2018 24.74 25.54 24.74 25.12 250,600 +0.14(+0.56%)
Nov 21, 2018 24.98 24.98 24.98 0 +0.07(+0.28%)
Nov 20, 2018 23.95 25.15 23.21 24.91 993,597 +0.12(+0.48%)
Nov 19, 2018 26.25 26.47 24.78 24.79 1,260,056 -1.55(-5.88%)
Nov 16, 2018 26.18 26.99 25.96 26.34 1,211,300 -0.14(-0.53%)
Nov 15, 2018 25.82 26.48 25.65 26.48 3,499,226 +0.43(+1.65%)
Nov 14, 2018 26.02 26.44 25.80 26.05 2,249,165 +0.16(+0.62%)
Nov 13, 2018 26.35 26.74 25.82 25.89 1,645,868 -0.31(-1.18%)
Nov 12, 2018 26.92 26.92 25.67 26.20 1,414,242 -0.89(-3.29%)
Nov 09, 2018 27.38 27.38 26.53 27.09 1,299,500 -0.48(-1.74%)
Nov 08, 2018 27.72 27.98 27.38 27.57 697,507 -0.25(-0.90%)
Nov 07, 2018 26.86 27.96 26.65 27.82 1,033,328 +1.20(+4.51%)
Nov 06, 2018 26.56 27.01 26.13 26.62 1,777,348 -0.02(-0.08%)
Nov 05, 2018 26.77 26.89 25.97 26.64 1,146,097 -0.08(-0.30%)
Nov 02, 2018 27.95 28.20 26.52 26.72 1,670,700 -0.88(-3.19%)
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.