Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 37.04 37.56 36.76 37.54 4,327,313 +0.44(+1.19%)
Jan 30, 2019 37.24 37.35 36.46 37.10 4,962,092 -0.05(-0.14%)
Jan 29, 2019 36.54 37.22 35.75 37.15 6,851,304 +2.03(+5.77%)
Jan 28, 2019 35.39 35.43 34.93 35.12 7,668,150 -0.80(-2.22%)
Jan 25, 2019 35.84 36.25 35.76 35.92 3,878,064 +0.52(+1.46%)
Jan 24, 2019 35.04 35.48 34.97 35.40 4,366,490 +0.10(+0.28%)
Jan 23, 2019 35.83 35.83 35.08 35.30 3,316,323 -0.25(-0.69%)
Jan 22, 2019 35.75 35.85 35.20 35.55 4,082,163 -0.53(-1.48%)
Jan 18, 2019 35.45 36.19 35.19 36.08 3,917,858 +0.94(+2.67%)
Jan 17, 2019 34.27 35.45 34.18 35.14 4,278,069 +0.73(+2.13%)
Jan 16, 2019 34.19 34.61 34.07 34.41 2,662,234 +0.28(+0.82%)
Jan 15, 2019 34.38 34.49 33.96 34.13 2,442,250 -0.23(-0.67%)
Jan 14, 2019 33.87 34.57 33.61 34.36 3,862,151 +0.30(+0.89%)
Jan 11, 2019 33.83 34.21 33.48 34.06 3,349,562 +0.16(+0.47%)
Jan 10, 2019 33.13 34.17 32.98 33.90 4,924,490 +0.30(+0.90%)
Jan 09, 2019 34.27 34.47 33.41 33.59 6,059,135 -0.52(-1.51%)
Jan 08, 2019 34.09 34.49 33.79 34.11 5,177,338 +0.33(+0.97%)
Jan 07, 2019 33.67 34.22 33.13 33.78 5,319,376 -0.04(-0.12%)
Jan 04, 2019 32.77 33.84 32.66 33.82 4,485,282 +1.44(+4.44%)
Jan 03, 2019 32.92 32.99 32.15 32.38 3,466,963 -0.77(-2.32%)
Jan 02, 2019 32.24 33.20 31.99 33.15 3,146,852 +0.41(+1.26%)
Dec 31, 2018 32.88 33.01 32.44 32.74 2,965,403 +0.03(+0.09%)
Dec 28, 2018 33.09 33.25 32.52 32.71 2,853,175 -0.21(-0.64%)
Dec 27, 2018 31.82 32.96 31.55 32.92 4,187,712 +0.56(+1.74%)
Dec 26, 2018 30.92 32.38 30.61 32.36 4,094,828 +1.61(+5.24%)
Dec 24, 2018 31.23 31.43 30.66 30.75 1,856,911 -0.70(-2.24%)
Dec 21, 2018 31.96 32.61 31.35 31.45 6,320,377 -0.29(-0.92%)
Dec 20, 2018 31.37 32.04 31.23 31.75 4,713,426 +0.30(+0.97%)
Dec 19, 2018 32.30 32.74 31.29 31.44 3,606,912 -0.74(-2.31%)
Dec 18, 2018 32.38 32.81 32.03 32.19 3,627,359 +0.05(+0.16%)
Dec 17, 2018 32.38 32.97 31.88 32.14 4,039,511 -0.27(-0.85%)
Dec 14, 2018 32.50 32.92 32.38 32.41 3,284,983 -0.42(-1.29%)
Dec 13, 2018 32.59 32.93 32.47 32.84 4,747,801 +0.13(+0.41%)
Dec 12, 2018 32.86 33.55 32.68 32.70 4,688,345 +0.34(+1.04%)
Dec 11, 2018 32.71 32.90 32.13 32.37 6,222,952 +0.13(+0.42%)
Dec 10, 2018 31.97 32.30 31.35 32.23 5,406,761 +0.27(+0.84%)
Dec 07, 2018 32.63 33.10 31.83 31.96 3,972,229 -0.83(-2.54%)
Dec 06, 2018 32.58 32.82 31.41 32.80 8,340,413 -0.41(-1.25%)
Dec 04, 2018 34.06 34.16 32.98 33.21 7,725,833 -1.00(-2.93%)
Dec 03, 2018 35.33 35.50 34.17 34.21 5,494,901 -0.62(-1.78%)
Nov 30, 2018 34.36 34.87 34.23 34.83 6,136,334 +0.51(+1.48%)
Nov 29, 2018 34.54 34.74 34.22 34.33 2,193,065 -0.39(-1.13%)
Nov 28, 2018 33.99 34.76 33.61 34.72 4,119,696 +0.81(+2.38%)
Nov 27, 2018 33.86 34.02 33.57 33.91 2,925,883 -0.06(-0.18%)
Nov 26, 2018 33.86 34.34 33.82 33.97 2,126,920 +0.35(+1.05%)
Nov 23, 2018 33.23 33.85 33.02 33.62 1,057,582 +0.06(+0.17%)
Nov 21, 2018 33.56 33.56 33.56 0 +0.32(+0.98%)
Nov 20, 2018 33.70 33.86 33.03 33.24 3,519,014 -0.63(-1.85%)
Nov 19, 2018 33.86 34.39 33.67 33.87 2,776,109 -0.16(-0.46%)
Nov 16, 2018 33.66 34.24 33.60 34.02 2,389,517 +0.12(+0.35%)
Nov 15, 2018 33.13 34.04 32.91 33.91 2,880,058 +0.49(+1.47%)
Nov 14, 2018 33.14 33.73 32.96 33.41 3,136,939 +0.46(+1.41%)
Nov 13, 2018 32.97 33.62 32.82 32.95 2,942,321 +0.26(+0.81%)
Nov 12, 2018 32.70 33.12 32.51 32.68 2,823,437 +0.01(+0.03%)
Nov 09, 2018 33.23 33.53 32.58 32.67 2,925,185 -0.90(-2.67%)
Nov 08, 2018 33.28 33.78 33.13 33.57 3,075,239 +0.14(+0.42%)
Nov 07, 2018 33.36 33.45 32.51 33.43 4,491,647 +0.30(+0.91%)
Nov 06, 2018 32.66 33.21 32.55 33.13 2,557,023 +0.50(+1.54%)
Nov 05, 2018 32.73 32.90 32.31 32.63 2,955,995 +0.09(+0.27%)
Nov 02, 2018 33.19 33.35 32.24 32.54 3,889,097 -0.47(-1.42%)
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.