Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.59 33.59 33.59 0 +0.36(+1.07%)
Dec 28, 2018 33.35 33.51 33.18 33.23 1,838,099 +0.24(+0.73%)
Dec 27, 2018 32.51 33.00 32.18 32.99 1,189,329 +0.16(+0.49%)
Dec 26, 2018 31.80 32.83 31.73 32.83 1,455,227 +0.74(+2.29%)
Dec 24, 2018 32.68 32.84 32.09 32.09 723,246 -0.65(-1.98%)
Dec 21, 2018 33.05 33.39 32.74 32.74 1,880,491 -0.69(-2.06%)
Dec 20, 2018 33.80 33.84 33.38 33.43 1,476,758 -0.13(-0.39%)
Dec 19, 2018 33.91 34.08 33.34 33.56 1,176,594 +0.13(+0.39%)
Dec 18, 2018 33.64 33.67 33.33 33.43 1,179,515 -0.29(-0.85%)
Dec 17, 2018 33.99 34.08 33.61 33.72 1,739,193 -0.36(-1.07%)
Dec 14, 2018 34.07 34.25 34.04 34.08 1,739,874 -0.65(-1.87%)
Dec 13, 2018 34.44 34.73 34.31 34.73 1,658,750 -0.20(-0.58%)
Dec 12, 2018 35.03 35.25 34.93 34.93 1,755,539 +0.64(+1.87%)
Dec 11, 2018 34.59 34.60 34.12 34.29 1,730,453 +0.12(+0.34%)
Dec 10, 2018 34.16 34.34 33.67 34.18 1,548,506 +0.53(+1.59%)
Dec 07, 2018 33.83 34.04 33.55 33.64 1,068,713 -0.18(-0.53%)
Dec 06, 2018 33.61 33.91 33.01 33.82 1,690,586 -0.33(-0.97%)
Dec 04, 2018 34.97 35.10 34.04 34.15 1,964,887 -0.32(-0.92%)
Dec 03, 2018 34.35 34.53 34.21 34.47 1,464,365 -0.62(-1.76%)
Nov 30, 2018 34.96 35.09 34.81 35.09 1,146,001 +0.23(+0.67%)
Nov 29, 2018 34.75 34.91 34.67 34.86 1,106,070 -0.39(-1.10%)
Nov 28, 2018 34.72 35.24 34.55 35.24 1,198,015 +0.67(+1.95%)
Nov 27, 2018 34.40 34.57 34.21 34.57 587,636 -0.06(-0.18%)
Nov 26, 2018 34.65 34.73 34.45 34.63 694,688 -0.12(-0.36%)
Nov 23, 2018 34.61 34.93 34.61 34.76 577,718 +0.12(+0.33%)
Nov 21, 2018 34.64 34.64 34.64 0 +0.08(+0.22%)
Nov 20, 2018 34.71 34.90 34.55 34.56 1,558,107 -0.21(-0.60%)
Nov 19, 2018 35.09 35.10 34.52 34.77 1,681,163 -0.12(-0.35%)
Nov 16, 2018 34.72 35.05 34.64 34.90 1,589,177 +0.41(+1.19%)
Nov 15, 2018 34.11 34.54 33.93 34.49 1,379,055 -0.39(-1.13%)
Nov 14, 2018 35.05 35.13 34.70 34.88 1,088,333 +0.14(+0.40%)
Nov 13, 2018 34.83 35.05 34.63 34.74 1,761,214 +0.22(+0.65%)
Nov 12, 2018 34.72 34.84 34.46 34.52 940,747 -0.76(-2.15%)
Nov 09, 2018 35.09 35.30 35.06 35.27 937,402 +0.47(+1.36%)
Nov 08, 2018 34.96 35.15 34.73 34.80 1,417,187 -0.27(-0.77%)
Nov 07, 2018 34.93 35.10 34.89 35.07 2,037,068 +0.55(+1.59%)
Nov 06, 2018 34.35 34.54 34.20 34.52 1,796,574 -0.12(-0.36%)
Nov 05, 2018 34.81 34.88 34.52 34.65 2,226,168 +0.48(+1.40%)
Nov 02, 2018 34.66 34.82 34.00 34.17 1,097,018 -0.75(-2.15%)
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.