Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.85 31.26 30.76 31.22 4,977,133 +0.39(+1.27%)
Jan 30, 2019 31.16 31.20 30.62 30.83 7,242,524 -0.01(-0.03%)
Jan 29, 2019 30.84 31.00 30.76 30.84 2,842,716 +0.22(+0.73%)
Jan 28, 2019 30.46 30.65 30.39 30.61 3,165,518 +0.02(+0.05%)
Jan 25, 2019 30.55 30.70 30.47 30.60 3,579,296 +0.04(+0.13%)
Jan 24, 2019 30.72 30.75 30.46 30.56 5,518,407 -0.56(-1.79%)
Jan 23, 2019 31.35 31.46 30.93 31.11 3,420,372 +0.08(+0.26%)
Jan 22, 2019 30.82 31.11 30.80 31.03 3,525,711 -0.07(-0.23%)
Jan 18, 2019 31.10 31.23 30.99 31.11 7,437,236 +0.06(+0.21%)
Jan 17, 2019 30.70 31.11 30.66 31.04 4,794,201 +0.45(+1.48%)
Jan 16, 2019 30.60 30.79 30.52 30.59 4,460,957 -0.51(-1.64%)
Jan 15, 2019 30.68 31.14 30.65 31.10 4,431,045 +0.35(+1.14%)
Jan 14, 2019 30.84 30.87 30.56 30.75 6,538,626 -0.61(-1.96%)
Jan 11, 2019 31.19 31.51 31.14 31.36 4,461,186 +0.02(+0.05%)
Jan 10, 2019 31.05 31.40 30.98 31.34 3,732,703 +0.13(+0.41%)
Jan 09, 2019 31.38 31.40 31.15 31.22 2,815,042 +0.11(+0.36%)
Jan 08, 2019 30.54 31.13 30.54 31.11 3,910,190 +0.20(+0.64%)
Jan 07, 2019 30.73 31.05 30.56 30.91 4,269,596 +0.15(+0.49%)
Jan 04, 2019 30.35 30.83 30.35 30.76 3,717,425 +0.63(+2.09%)
Jan 03, 2019 30.35 30.49 30.13 30.13 3,461,576 -0.04(-0.13%)
Jan 02, 2019 30.08 30.35 29.94 30.17 2,990,170 -0.26(-0.86%)
Dec 31, 2018 30.46 30.51 30.24 30.43 2,413,614 +0.05(+0.16%)
Dec 28, 2018 30.31 30.60 30.28 30.38 3,603,782 +0.12(+0.39%)
Dec 27, 2018 29.82 30.27 29.54 30.26 4,685,713 +0.00(+0.00%)
Dec 26, 2018 29.58 30.27 29.43 30.26 3,762,427 +0.61(+2.04%)
Dec 24, 2018 29.86 29.97 29.51 29.66 2,747,006 -0.27(-0.90%)
Dec 21, 2018 30.13 30.55 29.92 29.93 5,735,739 -0.25(-0.84%)
Dec 20, 2018 30.50 30.52 30.01 30.18 8,453,070 +0.40(+1.34%)
Dec 19, 2018 31.27 31.27 29.70 29.78 19,328,954 +0.25(+0.84%)
Dec 18, 2018 29.76 29.78 29.36 29.54 5,520,378 +0.02(+0.05%)
Dec 17, 2018 29.82 29.87 29.42 29.52 5,095,583 -0.43(-1.44%)
Dec 14, 2018 29.93 30.00 29.78 29.95 5,302,391 -0.26(-0.87%)
Dec 13, 2018 30.29 30.34 30.00 30.21 2,846,467 +0.21(+0.69%)
Dec 12, 2018 30.07 30.39 29.99 30.01 3,060,227 +0.25(+0.86%)
Dec 11, 2018 30.31 30.35 29.66 29.75 4,552,480 -0.25(-0.85%)
Dec 10, 2018 29.79 30.10 29.59 30.01 5,833,106 +0.30(+1.02%)
Dec 07, 2018 29.66 29.98 29.53 29.70 7,782,307 -0.10(-0.32%)
Dec 06, 2018 29.47 29.82 29.00 29.80 7,845,222 -0.73(-2.40%)
Dec 04, 2018 30.99 31.10 30.40 30.53 8,301,546 -0.21(-0.70%)
Dec 03, 2018 30.85 31.06 30.44 30.75 15,802,090 -2.60(-7.79%)
Nov 30, 2018 32.84 33.38 32.82 33.34 4,359,850 +0.46(+1.40%)
Nov 29, 2018 32.73 33.01 32.67 32.88 2,344,588 +0.08(+0.24%)
Nov 28, 2018 32.28 32.87 32.25 32.80 5,287,865 +0.62(+1.93%)
Nov 27, 2018 31.91 32.20 31.77 32.18 2,369,355 -0.12(-0.37%)
Nov 26, 2018 32.30 32.46 32.26 32.30 3,104,983 -0.08(-0.25%)
Nov 23, 2018 32.32 32.55 32.25 32.38 1,015,372 +0.12(+0.37%)
Nov 21, 2018 32.26 32.26 32.26 0 -0.10(-0.30%)
Nov 20, 2018 32.42 32.62 32.28 32.36 3,067,865 -0.16(-0.49%)
Nov 19, 2018 32.47 32.60 32.28 32.52 3,911,373 +0.39(+1.21%)
Nov 16, 2018 31.93 32.28 31.91 32.13 4,488,812 -0.06(-0.17%)
Nov 15, 2018 32.12 32.28 31.81 32.18 6,244,912 +0.00(+0.01%)
Nov 14, 2018 32.18 32.43 32.05 32.18 3,068,551 -0.40(-1.23%)
Nov 13, 2018 32.56 32.82 32.41 32.58 3,050,657 +0.29(+0.90%)
Nov 12, 2018 32.27 32.44 32.16 32.29 2,465,791 -0.21(-0.65%)
Nov 09, 2018 32.46 32.61 32.30 32.50 2,247,074 +0.05(+0.15%)
Nov 08, 2018 32.36 32.61 32.32 32.45 3,110,383 +0.34(+1.05%)
Nov 07, 2018 31.84 32.16 31.77 32.11 3,962,996 +0.79(+2.54%)
Nov 06, 2018 31.32 31.41 31.21 31.32 2,543,074 -0.20(-0.62%)
Nov 05, 2018 31.22 31.63 31.15 31.52 3,634,216 +0.95(+3.12%)
Nov 02, 2018 30.97 31.01 30.47 30.56 3,783,796 -0.67(-2.14%)
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.