Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 31.42 32.36 31.40 32.23 51,140,744 +0.92(+2.94%)
Jan 30, 2019 30.70 31.44 30.67 31.31 45,438,800 +0.61(+1.99%)
Jan 29, 2019 29.74 30.76 29.72 30.70 64,726,888 +0.93(+3.14%)
Jan 28, 2019 30.50 30.52 29.73 29.77 49,538,752 -0.84(-2.73%)
Jan 25, 2019 30.95 31.06 30.50 30.60 45,190,496 -0.23(-0.76%)
Jan 24, 2019 31.46 31.47 30.59 30.84 43,332,456 -0.91(-2.87%)
Jan 23, 2019 31.62 31.78 31.29 31.75 30,821,434 -0.08(-0.26%)
Jan 22, 2019 31.94 32.15 31.57 31.83 37,097,516 -0.20(-0.61%)
Jan 18, 2019 32.27 32.29 31.82 32.03 48,656,496 +0.05(+0.14%)
Jan 17, 2019 31.59 32.12 31.50 31.98 30,320,258 +0.27(+0.85%)
Jan 16, 2019 32.07 32.22 31.65 31.71 37,814,520 -0.47(-1.45%)
Jan 15, 2019 32.08 32.56 31.95 32.18 32,501,812 +0.27(+0.85%)
Jan 14, 2019 32.04 32.10 31.76 31.91 21,815,256 -0.38(-1.19%)
Jan 11, 2019 31.88 32.29 31.74 32.29 26,539,712 +0.43(+1.35%)
Jan 10, 2019 32.55 32.55 31.65 31.86 49,981,816 -0.78(-2.38%)
Jan 09, 2019 32.73 32.88 32.53 32.64 24,200,746 -0.07(-0.21%)
Jan 08, 2019 32.80 32.91 32.49 32.70 24,460,528 +0.15(+0.46%)
Jan 07, 2019 32.43 32.85 32.27 32.55 26,411,420 +0.17(+0.53%)
Jan 04, 2019 31.96 32.64 31.82 32.38 34,201,292 +0.72(+2.28%)
Jan 03, 2019 32.56 32.64 31.59 31.66 36,155,228 -0.91(-2.80%)
Jan 02, 2019 32.47 32.76 32.10 32.57 33,169,472 -0.30(-0.92%)
Dec 31, 2018 32.54 32.93 32.46 32.87 25,871,346 +0.52(+1.61%)
Dec 28, 2018 32.40 32.78 32.24 32.35 32,104,166 +0.08(+0.26%)
Dec 27, 2018 31.48 32.27 31.07 32.27 36,067,828 +0.50(+1.56%)
Dec 26, 2018 30.62 31.78 30.44 31.77 31,958,050 +1.23(+4.04%)
Dec 24, 2018 31.48 31.60 30.51 30.54 24,919,060 -1.04(-3.29%)
Dec 21, 2018 31.36 32.28 31.21 31.57 78,025,176 -0.02(-0.05%)
Dec 20, 2018 31.41 31.94 31.27 31.59 43,399,404 -0.02(-0.05%)
Dec 19, 2018 32.25 32.37 31.30 31.60 46,539,272 -0.32(-1.01%)
Dec 18, 2018 32.73 32.76 31.66 31.93 37,710,784 -0.53(-1.65%)
Dec 17, 2018 32.76 33.11 32.37 32.46 48,698,760 -0.52(-1.58%)
Dec 14, 2018 33.19 33.22 32.70 32.98 41,609,232 -0.58(-1.73%)
Dec 13, 2018 33.48 33.81 33.29 33.56 26,662,896 +0.31(+0.93%)
Dec 12, 2018 33.40 33.77 33.25 33.25 25,426,668 +0.11(+0.34%)
Dec 11, 2018 33.19 33.52 32.81 33.14 30,115,740 -0.29(-0.88%)
Dec 10, 2018 33.24 33.55 32.43 33.43 32,994,034 +0.36(+1.09%)
Dec 07, 2018 33.75 33.84 32.89 33.07 35,232,592 -0.80(-2.36%)
Dec 06, 2018 33.57 33.88 32.85 33.87 40,382,488 -0.12(-0.35%)
Dec 04, 2018 34.81 34.99 33.97 33.99 36,164,828 -0.64(-1.85%)
Dec 03, 2018 34.92 34.93 34.46 34.63 32,486,616 -0.18(-0.52%)
Nov 30, 2018 34.15 34.84 34.10 34.81 56,765,600 +0.54(+1.58%)
Nov 29, 2018 33.71 34.51 33.66 34.27 31,302,004 +0.46(+1.36%)
Nov 28, 2018 33.35 33.83 33.21 33.81 24,256,994 +0.62(+1.88%)
Nov 27, 2018 32.53 33.25 32.36 33.19 24,903,598 +0.55(+1.68%)
Nov 26, 2018 32.62 32.75 32.29 32.64 23,235,136 +0.15(+0.46%)
Nov 23, 2018 32.34 32.79 32.23 32.49 11,142,717 +0.03(+0.09%)
Nov 21, 2018 32.46 32.46 32.46 0 -0.32(-0.99%)
Nov 20, 2018 33.14 33.43 32.68 32.78 28,938,760 -0.49(-1.47%)
Nov 19, 2018 32.85 33.34 32.76 33.27 29,477,352 +0.50(+1.54%)
Nov 16, 2018 32.46 32.97 32.31 32.76 30,999,960 +0.23(+0.69%)
Nov 15, 2018 32.15 32.67 31.89 32.54 32,301,852 +0.23(+0.70%)
Nov 14, 2018 32.95 33.02 32.16 32.31 35,712,464 -0.46(-1.40%)
Nov 13, 2018 33.38 33.48 32.64 32.77 25,398,924 -0.44(-1.34%)
Nov 12, 2018 33.34 33.55 33.06 33.22 26,693,380 -0.13(-0.38%)
Nov 09, 2018 32.92 33.59 32.92 33.34 32,811,840 +0.32(+0.98%)
Nov 08, 2018 33.03 33.28 32.73 33.02 32,375,890 -0.17(-0.52%)
Nov 07, 2018 32.43 33.31 32.36 33.19 46,698,392 +1.04(+3.23%)
Nov 06, 2018 32.58 32.59 31.91 32.15 28,166,566 -0.38(-1.17%)
Nov 05, 2018 32.02 32.61 32.02 32.53 27,449,760 +0.44(+1.37%)
Nov 02, 2018 32.71 32.77 31.76 32.09 30,742,726 -0.55(-1.69%)
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.