Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 32.54 32.93 32.45 32.87 25,874,026 +0.52(+1.61%)
Dec 28, 2018 32.39 32.78 32.23 32.35 32,107,490 +0.08(+0.26%)
Dec 27, 2018 31.48 32.26 31.07 32.26 36,071,564 +0.50(+1.56%)
Dec 26, 2018 30.61 31.77 30.43 31.77 31,961,358 +1.23(+4.04%)
Dec 24, 2018 31.48 31.59 30.51 30.53 24,921,640 -1.04(-3.29%)
Dec 21, 2018 31.35 32.28 31.21 31.57 78,033,256 -0.02(-0.05%)
Dec 20, 2018 31.41 31.93 31.27 31.59 43,403,896 -0.02(-0.05%)
Dec 19, 2018 32.25 32.37 31.29 31.60 46,544,092 -0.32(-1.01%)
Dec 18, 2018 32.73 32.75 31.65 31.93 37,714,688 -0.53(-1.65%)
Dec 17, 2018 32.75 33.11 32.36 32.46 48,703,804 -0.52(-1.58%)
Dec 14, 2018 33.19 33.22 32.70 32.98 41,613,540 -0.58(-1.73%)
Dec 13, 2018 33.48 33.81 33.29 33.56 26,665,656 +0.31(+0.93%)
Dec 12, 2018 33.39 33.77 33.24 33.25 25,429,300 +0.11(+0.34%)
Dec 11, 2018 33.19 33.51 32.81 33.14 30,118,858 -0.29(-0.88%)
Dec 10, 2018 33.24 33.55 32.43 33.43 32,997,450 +0.36(+1.09%)
Dec 07, 2018 33.75 33.84 32.89 33.07 35,236,240 -0.80(-2.36%)
Dec 06, 2018 33.57 33.88 32.84 33.87 40,386,672 -0.12(-0.35%)
Dec 04, 2018 34.81 34.99 33.97 33.99 36,168,572 -0.64(-1.85%)
Dec 03, 2018 34.91 34.92 34.46 34.63 32,489,980 -0.18(-0.52%)
Nov 30, 2018 34.15 34.83 34.09 34.81 56,771,476 +0.54(+1.58%)
Nov 29, 2018 33.70 34.51 33.66 34.27 31,305,244 +0.46(+1.36%)
Nov 28, 2018 33.35 33.82 33.21 33.81 24,259,506 +0.62(+1.88%)
Nov 27, 2018 32.53 33.24 32.35 33.18 24,906,176 +0.55(+1.68%)
Nov 26, 2018 32.62 32.75 32.29 32.63 23,237,542 +0.15(+0.46%)
Nov 23, 2018 32.34 32.79 32.23 32.48 11,143,870 +0.03(+0.09%)
Nov 21, 2018 32.45 32.45 32.45 0 -0.32(-0.99%)
Nov 20, 2018 33.14 33.42 32.68 32.78 28,941,756 -0.49(-1.47%)
Nov 19, 2018 32.84 33.33 32.76 33.27 29,480,404 +0.50(+1.54%)
Nov 16, 2018 32.45 32.96 32.31 32.76 31,003,170 +0.23(+0.69%)
Nov 15, 2018 32.15 32.66 31.89 32.54 32,305,198 +0.23(+0.70%)
Nov 14, 2018 32.95 33.02 32.16 32.31 35,716,164 -0.46(-1.40%)
Nov 13, 2018 33.38 33.48 32.64 32.77 25,401,554 -0.44(-1.34%)
Nov 12, 2018 33.34 33.54 33.05 33.21 26,696,144 -0.13(-0.38%)
Nov 09, 2018 32.92 33.59 32.92 33.34 32,815,238 +0.32(+0.98%)
Nov 08, 2018 33.02 33.28 32.73 33.02 32,379,242 -0.17(-0.52%)
Nov 07, 2018 32.43 33.31 32.36 33.19 46,703,224 +1.04(+3.23%)
Nov 06, 2018 32.58 32.58 31.91 32.15 28,169,480 -0.38(-1.17%)
Nov 05, 2018 32.01 32.61 32.01 32.53 27,452,602 +0.44(+1.37%)
Nov 02, 2018 32.71 32.77 31.75 32.09 30,745,908 -0.55(-1.69%)
Nov 01, 2018 32.29 32.76 32.21 32.64 30,815,506 +0.46(+1.42%)
Oct 31, 2018 32.15 32.63 31.92 32.19 35,785,044 +0.13(+0.40%)
Oct 30, 2018 31.36 32.21 31.23 32.06 44,963,152 -0.25(-0.79%)
Oct 29, 2018 32.10 32.65 31.81 32.31 40,423,372 +0.47(+1.48%)
Oct 26, 2018 32.18 32.35 31.53 31.84 38,453,256 -0.61(-1.87%)
Oct 25, 2018 31.69 32.84 31.14 32.45 48,834,384 +0.70(+2.19%)
Oct 24, 2018 32.75 33.10 31.66 31.75 46,482,312 -1.21(-3.67%)
Oct 23, 2018 32.81 33.13 32.66 32.96 29,286,260 -0.20(-0.61%)
Oct 22, 2018 33.22 33.27 32.90 33.17 22,881,246 -0.10(-0.29%)
Oct 19, 2018 32.93 33.51 32.87 33.26 24,833,388 +0.37(+1.14%)
Oct 18, 2018 33.14 33.26 32.67 32.89 28,556,636 -0.43(-1.28%)
Oct 17, 2018 32.72 33.48 32.70 33.32 29,383,718 +0.48(+1.46%)
Oct 16, 2018 32.40 32.87 32.17 32.84 28,373,146 +0.61(+1.88%)
Oct 15, 2018 32.63 32.67 32.13 32.23 30,465,756 -0.49(-1.51%)
Oct 12, 2018 31.97 32.86 31.87 32.72 38,607,908 +0.72(+2.27%)
Oct 11, 2018 33.16 33.26 31.69 32.00 56,226,564 -1.27(-3.82%)
Oct 10, 2018 33.97 34.18 33.25 33.27 42,831,160 -0.72(-2.11%)
Oct 09, 2018 33.63 34.24 33.48 33.99 27,273,116 +0.14(+0.42%)
Oct 08, 2018 33.45 33.88 33.41 33.85 31,325,406 +0.28(+0.82%)
Oct 05, 2018 33.42 33.64 33.34 33.57 22,989,998 +0.16(+0.47%)
Oct 04, 2018 33.29 33.48 33.11 33.41 24,066,150 -0.08(-0.25%)
Oct 03, 2018 33.10 33.52 33.10 33.49 30,407,684 +0.44(+1.33%)
Oct 02, 2018 33.05 33.18 32.99 33.05 23,059,848 -0.04(-0.11%)
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.