Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.22 30.33 30.05 30.24 7,750,150 -0.10(-0.32%)
Nov 29, 2018 30.49 30.65 30.22 30.34 11,009,605 -0.27(-0.88%)
Nov 28, 2018 30.26 30.71 30.14 30.61 9,290,034 +0.39(+1.29%)
Nov 27, 2018 30.11 30.32 30.02 30.22 7,234,728 -0.16(-0.52%)
Nov 26, 2018 30.46 30.57 30.32 30.38 8,619,906 +0.48(+1.60%)
Nov 23, 2018 29.89 30.05 29.60 29.90 11,890,617 -1.03(-3.34%)
Nov 21, 2018 30.93 30.93 30.93 0 +0.88(+2.92%)
Nov 20, 2018 30.41 30.43 29.87 30.05 11,241,707 -0.61(-2.00%)
Nov 19, 2018 30.58 30.71 30.40 30.67 8,267,913 +0.06(+0.20%)
Nov 16, 2018 30.71 30.85 30.39 30.61 8,267,992 -0.24(-0.78%)
Nov 15, 2018 30.11 30.86 29.97 30.85 10,209,735 +0.62(+2.06%)
Nov 14, 2018 30.39 30.50 29.99 30.23 11,446,805 +0.39(+1.31%)
Nov 13, 2018 30.05 30.45 29.75 29.84 14,712,420 -0.79(-2.59%)
Nov 12, 2018 31.24 31.27 30.57 30.63 7,798,646 -0.28(-0.90%)
Nov 09, 2018 30.47 30.95 30.42 30.91 9,377,062 -0.02(-0.07%)
Nov 08, 2018 31.73 31.76 30.80 30.93 10,332,722 -0.92(-2.88%)
Nov 07, 2018 32.00 32.05 31.69 31.85 10,072,833 +0.33(+1.06%)
Nov 06, 2018 31.63 31.65 31.29 31.52 8,313,541 +0.04(+0.12%)
Nov 05, 2018 31.44 31.57 31.22 31.48 9,053,748 +0.75(+2.43%)
Nov 02, 2018 31.63 31.71 30.45 30.73 12,154,205 -0.78(-2.46%)
Nov 01, 2018 31.89 31.94 31.05 31.51 11,679,279 -0.53(-1.66%)
Oct 31, 2018 32.08 32.48 31.94 32.04 16,636,929 +0.86(+2.75%)
Oct 30, 2018 31.03 31.24 30.69 31.18 12,830,116 +0.87(+2.88%)
Oct 29, 2018 30.89 30.90 30.00 30.31 9,549,421 -0.05(-0.17%)
Oct 26, 2018 29.76 30.56 29.71 30.36 13,582,129 -0.36(-1.18%)
Oct 25, 2018 30.64 30.95 30.47 30.73 9,162,084 +0.44(+1.46%)
Oct 24, 2018 31.39 31.44 30.27 30.28 12,287,054 -0.97(-3.10%)
Oct 23, 2018 31.27 31.40 30.81 31.25 12,451,219 -0.62(-1.95%)
Oct 22, 2018 32.17 32.26 31.84 31.87 8,402,436 -0.64(-1.95%)
Oct 19, 2018 32.59 32.75 32.40 32.51 7,764,716 +0.10(+0.32%)
Oct 18, 2018 32.21 32.65 32.18 32.40 10,089,605 -0.36(-1.10%)
Oct 17, 2018 33.00 33.00 32.55 32.76 5,882,471 -0.26(-0.78%)
Oct 16, 2018 32.76 33.16 32.71 33.02 4,898,963 +0.15(+0.45%)
Oct 15, 2018 33.03 33.09 32.73 32.88 6,144,828 -0.04(-0.11%)
Oct 12, 2018 33.04 33.09 32.53 32.91 9,444,547 +0.31(+0.95%)
Oct 11, 2018 33.04 33.17 32.39 32.60 12,306,401 -0.75(-2.26%)
Oct 10, 2018 34.05 34.08 33.30 33.36 8,085,915 -0.64(-1.87%)
Oct 09, 2018 33.73 34.15 33.55 33.99 6,753,797 +0.15(+0.44%)
Oct 08, 2018 33.51 33.87 33.45 33.84 7,328,848 -0.51(-1.48%)
Oct 05, 2018 34.37 34.51 34.12 34.35 7,280,530 -0.20(-0.58%)
Oct 04, 2018 34.66 34.75 34.33 34.55 7,998,825 -0.16(-0.47%)
Oct 03, 2018 34.72 34.76 34.42 34.71 8,748,161 +0.13(+0.38%)
Oct 02, 2018 34.63 34.69 34.41 34.58 7,610,697 +0.03(+0.09%)
Oct 01, 2018 34.67 34.69 34.43 34.55 8,815,541 +0.49(+1.45%)
Sep 28, 2018 34.44 34.49 34.03 34.06 7,020,231 -0.57(-1.64%)
Sep 27, 2018 34.71 34.84 34.56 34.63 17,394,176 +0.45(+1.32%)
Sep 26, 2018 34.14 34.46 34.06 34.18 14,060,211 -0.04(-0.13%)
Sep 25, 2018 34.18 34.43 34.07 34.22 21,115,164 +0.81(+2.43%)
Sep 24, 2018 33.53 33.68 33.26 33.41 9,379,213 +0.41(+1.23%)
Sep 21, 2018 32.99 33.21 32.90 33.00 11,776,006 +0.07(+0.22%)
Sep 20, 2018 32.86 32.97 32.62 32.93 12,315,393 +0.44(+1.34%)
Sep 19, 2018 32.29 32.54 32.25 32.49 7,070,829 +0.31(+0.96%)
Sep 18, 2018 32.07 32.32 32.07 32.18 5,758,641 +0.24(+0.74%)
Sep 17, 2018 32.12 32.24 31.89 31.94 5,267,607 -0.01(-0.05%)
Sep 14, 2018 32.00 32.11 31.89 31.96 3,476,342 -0.12(-0.37%)
Sep 13, 2018 32.10 32.15 31.88 32.08 4,517,953 +0.23(+0.72%)
Sep 12, 2018 31.78 32.12 31.77 31.85 5,969,465 +0.34(+1.08%)
Sep 11, 2018 31.00 31.60 30.95 31.51 6,929,055 +0.41(+1.33%)
Sep 10, 2018 31.15 31.32 31.09 31.09 5,160,497 +0.04(+0.14%)
Sep 07, 2018 30.75 31.05 30.65 31.05 6,385,658 -0.13(-0.43%)
Sep 06, 2018 31.43 31.57 31.04 31.18 6,508,425 -0.42(-1.33%)
Sep 05, 2018 31.62 31.66 31.32 31.60 7,333,949 +0.04(+0.14%)
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.