Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 29.45 29.56 29.29 29.47 7,952,495 -0.09(-0.32%)
Nov 29, 2018 29.71 29.87 29.45 29.57 11,297,051 -0.26(-0.88%)
Nov 28, 2018 29.49 29.92 29.38 29.83 9,532,584 +0.38(+1.29%)
Nov 27, 2018 29.34 29.54 29.25 29.45 7,423,617 -0.15(-0.52%)
Nov 26, 2018 29.68 29.79 29.55 29.60 8,844,959 +0.47(+1.60%)
Nov 23, 2018 29.13 29.28 28.85 29.14 12,201,064 -1.01(-3.34%)
Nov 21, 2018 30.14 30.14 30.14 0 +0.85(+2.92%)
Nov 20, 2018 29.64 29.65 29.11 29.29 11,535,212 -0.60(-2.00%)
Nov 19, 2018 29.80 29.92 29.62 29.89 8,483,777 +0.06(+0.20%)
Nov 16, 2018 29.92 30.06 29.62 29.83 8,483,857 -0.23(-0.78%)
Nov 15, 2018 29.34 30.07 29.21 30.06 10,476,297 +0.61(+2.06%)
Nov 14, 2018 29.62 29.72 29.22 29.46 11,745,665 +0.38(+1.31%)
Nov 13, 2018 29.29 29.68 28.99 29.08 15,096,540 -0.77(-2.59%)
Nov 12, 2018 30.44 30.48 29.79 29.85 8,002,258 -0.27(-0.90%)
Nov 09, 2018 29.70 30.16 29.65 30.12 9,621,884 -0.02(-0.07%)
Nov 08, 2018 30.92 30.95 30.02 30.14 10,602,494 -0.89(-2.88%)
Nov 07, 2018 31.19 31.23 30.88 31.04 10,335,820 +0.32(+1.05%)
Nov 06, 2018 30.82 30.85 30.49 30.71 8,530,596 +0.04(+0.12%)
Nov 05, 2018 30.64 30.76 30.43 30.68 9,290,128 +0.73(+2.43%)
Nov 02, 2018 30.83 30.90 29.68 29.95 12,471,534 -0.76(-2.46%)
Nov 01, 2018 31.08 31.12 30.26 30.71 11,984,208 -0.52(-1.66%)
Oct 31, 2018 31.27 31.65 31.13 31.23 17,071,296 +0.84(+2.75%)
Oct 30, 2018 30.24 30.45 29.91 30.39 13,165,092 +0.85(+2.88%)
Oct 29, 2018 30.10 30.11 29.24 29.54 9,798,743 -0.05(-0.17%)
Oct 26, 2018 29.01 29.79 28.95 29.59 13,936,739 -0.35(-1.18%)
Oct 25, 2018 29.86 30.17 29.69 29.94 9,401,293 +0.43(+1.46%)
Oct 24, 2018 30.59 30.64 29.50 29.51 12,607,852 -0.94(-3.10%)
Oct 23, 2018 30.48 30.60 30.02 30.45 12,776,302 -0.60(-1.95%)
Oct 22, 2018 31.35 31.44 31.03 31.06 8,621,812 -0.62(-1.95%)
Oct 19, 2018 31.76 31.92 31.57 31.68 7,967,442 +0.10(+0.32%)
Oct 18, 2018 31.39 31.82 31.36 31.58 10,353,031 -0.35(-1.10%)
Oct 17, 2018 32.16 32.16 31.72 31.93 6,036,054 -0.25(-0.78%)
Oct 16, 2018 31.93 32.32 31.87 32.18 5,026,868 +0.14(+0.45%)
Oct 15, 2018 32.19 32.25 31.89 32.04 6,305,260 -0.04(-0.11%)
Oct 12, 2018 32.20 32.25 31.70 32.07 9,691,131 +0.30(+0.95%)
Oct 11, 2018 32.20 32.32 31.56 31.77 12,627,704 -0.73(-2.26%)
Oct 10, 2018 33.18 33.21 32.45 32.51 8,297,027 -0.62(-1.87%)
Oct 09, 2018 32.87 33.28 32.70 33.13 6,930,129 +0.14(+0.44%)
Oct 08, 2018 32.66 33.01 32.60 32.98 7,520,194 -0.50(-1.48%)
Oct 05, 2018 33.49 33.63 33.26 33.48 7,470,614 -0.19(-0.58%)
Oct 04, 2018 33.78 33.87 33.46 33.67 8,207,663 -0.16(-0.47%)
Oct 03, 2018 33.84 33.87 33.54 33.83 8,976,563 +0.13(+0.38%)
Oct 02, 2018 33.74 33.80 33.54 33.70 7,809,402 +0.03(+0.09%)
Oct 01, 2018 33.79 33.80 33.55 33.67 9,045,702 +0.48(+1.45%)
Sep 28, 2018 33.56 33.61 33.17 33.19 7,203,519 -0.55(-1.64%)
Sep 27, 2018 33.83 33.95 33.68 33.74 17,848,314 +0.44(+1.32%)
Sep 26, 2018 33.27 33.58 33.20 33.31 14,427,303 -0.04(-0.13%)
Sep 25, 2018 33.31 33.55 33.21 33.35 21,666,450 +0.79(+2.43%)
Sep 24, 2018 32.67 32.82 32.41 32.56 9,624,091 +0.40(+1.23%)
Sep 21, 2018 32.15 32.36 32.07 32.16 12,083,461 +0.07(+0.22%)
Sep 20, 2018 32.02 32.13 31.79 32.09 12,636,931 +0.42(+1.34%)
Sep 19, 2018 31.47 31.71 31.43 31.66 7,255,438 +0.30(+0.96%)
Sep 18, 2018 31.25 31.50 31.25 31.36 5,908,991 +0.23(+0.74%)
Sep 17, 2018 31.30 31.42 31.08 31.13 5,405,136 -0.01(-0.05%)
Sep 14, 2018 31.18 31.30 31.08 31.15 3,567,105 -0.12(-0.37%)
Sep 13, 2018 31.28 31.33 31.07 31.26 4,635,910 +0.22(+0.72%)
Sep 12, 2018 30.97 31.30 30.97 31.04 6,125,319 +0.33(+1.08%)
Sep 11, 2018 30.21 30.80 30.17 30.71 7,109,963 +0.40(+1.33%)
Sep 10, 2018 30.36 30.52 30.30 30.30 5,295,230 +0.04(+0.14%)
Sep 07, 2018 29.97 30.26 29.87 30.26 6,552,378 -0.13(-0.43%)
Sep 06, 2018 30.63 30.77 30.25 30.39 6,678,351 -0.41(-1.33%)
Sep 05, 2018 30.81 30.86 30.53 30.80 7,525,428 +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.