Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 33.85 35.02 33.78 34.97 19,652,132 +1.10(+3.24%)
Nov 29, 2018 33.90 34.06 33.45 33.87 8,434,336 -0.18(-0.51%)
Nov 28, 2018 33.87 34.09 33.12 34.05 13,492,041 +0.24(+0.71%)
Nov 27, 2018 34.34 34.60 33.37 33.81 27,729,478 -0.88(-2.55%)
Nov 26, 2018 33.30 35.71 33.22 34.69 32,940,858 +1.59(+4.79%)
Nov 23, 2018 32.56 33.27 32.44 33.11 4,591,940 +0.35(+1.07%)
Nov 21, 2018 32.76 32.76 32.76 0 +0.42(+1.31%)
Nov 20, 2018 32.34 32.82 32.11 32.33 11,213,611 -0.54(-1.65%)
Nov 19, 2018 32.94 33.15 32.63 32.88 12,578,998 -0.06(-0.20%)
Nov 16, 2018 32.55 32.98 32.27 32.94 12,677,024 +0.18(+0.56%)
Nov 15, 2018 32.17 32.79 31.19 32.76 19,175,776 +0.29(+0.91%)
Nov 14, 2018 33.36 33.47 32.23 32.46 11,810,995 -0.65(-1.95%)
Nov 13, 2018 33.10 33.77 32.91 33.11 9,325,633 +0.22(+0.67%)
Nov 12, 2018 32.84 33.21 32.67 32.89 10,918,607 -0.01(-0.03%)
Nov 09, 2018 33.28 33.58 32.57 32.90 9,807,780 -0.80(-2.38%)
Nov 08, 2018 33.55 33.99 33.44 33.70 11,629,568 -0.29(-0.84%)
Nov 07, 2018 33.85 34.09 33.51 33.98 10,262,480 +0.39(+1.15%)
Nov 06, 2018 33.34 33.69 33.26 33.60 12,141,298 +0.19(+0.58%)
Nov 05, 2018 33.17 33.53 33.03 33.40 12,449,396 +0.20(+0.61%)
Nov 02, 2018 33.91 34.35 32.76 33.20 14,399,177 -0.41(-1.21%)
Nov 01, 2018 33.39 33.81 32.89 33.61 16,525,287 -0.11(-0.33%)
Oct 31, 2018 33.15 34.14 32.62 33.72 40,994,588 +2.81(+9.09%)
Oct 30, 2018 30.57 31.26 30.43 30.91 17,673,454 +0.38(+1.24%)
Oct 29, 2018 31.43 31.61 30.16 30.53 21,213,898 +0.44(+1.47%)
Oct 26, 2018 29.19 30.30 29.15 30.09 19,576,058 +0.60(+2.03%)
Oct 25, 2018 28.74 29.67 28.63 29.49 18,191,668 +1.33(+4.71%)
Oct 24, 2018 29.29 29.54 28.16 28.16 20,380,332 -1.44(-4.86%)
Oct 23, 2018 28.51 29.86 28.46 29.60 17,988,790 +0.72(+2.49%)
Oct 22, 2018 28.98 29.11 28.59 28.88 11,993,973 +0.13(+0.45%)
Oct 19, 2018 28.31 29.00 28.17 28.75 13,841,694 +0.11(+0.39%)
Oct 18, 2018 29.22 29.31 28.54 28.64 15,572,214 -0.78(-2.66%)
Oct 17, 2018 29.54 29.75 29.10 29.42 9,873,810 -0.38(-1.27%)
Oct 16, 2018 29.91 29.98 29.36 29.80 12,889,257 +0.20(+0.68%)
Oct 15, 2018 29.20 29.90 29.18 29.60 14,782,071 +0.30(+1.04%)
Oct 12, 2018 30.17 30.17 29.02 29.29 16,224,971 -0.48(-1.61%)
Oct 11, 2018 30.05 30.87 29.66 29.77 19,550,516 -0.27(-0.89%)
Oct 10, 2018 30.04 30.37 29.60 30.04 18,691,926 -0.05(-0.15%)
Oct 09, 2018 31.33 31.33 30.03 30.09 21,616,860 -1.47(-4.67%)
Oct 08, 2018 31.16 31.58 31.10 31.56 9,122,115 +0.12(+0.38%)
Oct 05, 2018 31.71 31.80 31.30 31.44 11,664,720 -0.12(-0.38%)
Oct 04, 2018 31.43 31.94 31.28 31.56 20,523,468 +0.23(+0.74%)
Oct 03, 2018 32.27 32.30 31.12 31.33 30,710,672 +0.64(+2.10%)
Oct 02, 2018 31.28 31.64 30.59 30.68 24,668,076 -0.83(-2.63%)
Oct 01, 2018 31.61 31.83 31.32 31.51 14,916,556 +0.49(+1.57%)
Sep 28, 2018 30.93 31.04 30.68 31.03 9,589,757 +0.00(+0.00%)
Sep 27, 2018 30.88 31.10 30.67 31.03 12,652,455 -0.06(-0.18%)
Sep 26, 2018 30.86 31.33 30.73 31.08 19,615,012 +0.17(+0.54%)
Sep 25, 2018 31.77 31.96 30.87 30.92 16,063,422 -1.11(-3.45%)
Sep 24, 2018 32.29 32.60 31.74 32.02 10,820,850 -0.53(-1.61%)
Sep 21, 2018 33.46 33.62 32.40 32.55 29,488,236 -0.70(-2.11%)
Sep 20, 2018 33.09 33.59 32.93 33.25 12,361,643 +0.32(+0.98%)
Sep 19, 2018 32.58 33.11 32.53 32.92 11,870,207 +0.58(+1.80%)
Sep 18, 2018 32.41 32.46 31.87 32.34 9,622,871 +0.07(+0.23%)
Sep 17, 2018 31.79 32.45 31.71 32.27 11,833,901 +0.36(+1.13%)
Sep 14, 2018 31.76 32.02 31.63 31.91 14,816,449 +0.35(+1.11%)
Sep 13, 2018 31.57 31.77 31.24 31.56 16,091,807 +0.18(+0.56%)
Sep 12, 2018 31.05 31.78 31.05 31.39 10,161,370 +0.27(+0.86%)
Sep 11, 2018 31.26 31.29 30.81 31.12 9,247,609 -0.09(-0.30%)
Sep 10, 2018 31.26 31.56 31.17 31.21 11,585,145 -0.04(-0.12%)
Sep 07, 2018 31.65 31.66 30.97 31.25 14,335,040 -0.43(-1.37%)
Sep 06, 2018 32.25 32.49 31.68 31.68 14,013,288 -0.49(-1.52%)
Sep 05, 2018 32.45 32.45 31.95 32.17 14,002,529 -0.28(-0.87%)
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.