Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.28 30.68 30.19 30.64 5,070,686 +0.38(+1.27%)
Jan 30, 2019 30.59 30.63 30.05 30.26 7,378,659 -0.01(-0.03%)
Jan 29, 2019 30.27 30.43 30.20 30.27 2,896,149 +0.22(+0.73%)
Jan 28, 2019 29.90 30.09 29.83 30.05 3,225,019 +0.02(+0.05%)
Jan 25, 2019 29.98 30.14 29.91 30.03 3,646,574 +0.04(+0.13%)
Jan 24, 2019 30.16 30.18 29.90 29.99 5,622,134 -0.55(-1.79%)
Jan 23, 2019 30.77 30.88 30.36 30.54 3,484,664 +0.08(+0.26%)
Jan 22, 2019 30.25 30.53 30.23 30.46 3,591,982 -0.07(-0.23%)
Jan 18, 2019 30.52 30.66 30.42 30.53 7,577,031 +0.06(+0.21%)
Jan 17, 2019 30.13 30.53 30.09 30.47 4,884,316 +0.45(+1.48%)
Jan 16, 2019 30.03 30.22 29.95 30.02 4,544,808 -0.50(-1.64%)
Jan 15, 2019 30.11 30.56 30.09 30.52 4,514,334 +0.34(+1.14%)
Jan 14, 2019 30.27 30.31 30.00 30.18 6,661,530 -0.60(-1.96%)
Jan 11, 2019 30.62 30.93 30.56 30.78 4,545,041 +0.02(+0.05%)
Jan 10, 2019 30.48 30.82 30.41 30.77 3,802,865 +0.12(+0.41%)
Jan 09, 2019 30.81 30.82 30.58 30.64 2,867,956 +0.11(+0.36%)
Jan 08, 2019 29.98 30.55 29.98 30.53 3,983,688 +0.20(+0.64%)
Jan 07, 2019 30.16 30.48 29.99 30.34 4,349,850 +0.15(+0.49%)
Jan 04, 2019 29.79 30.26 29.79 30.19 3,787,300 +0.62(+2.09%)
Jan 03, 2019 29.79 29.93 29.57 29.57 3,526,642 -0.04(-0.13%)
Jan 02, 2019 29.52 29.79 29.39 29.61 3,046,375 -0.26(-0.86%)
Dec 31, 2018 29.90 29.95 29.68 29.87 2,458,981 +0.05(+0.16%)
Dec 28, 2018 29.75 30.03 29.72 29.82 3,671,521 +0.12(+0.39%)
Dec 27, 2018 29.27 29.71 28.99 29.70 4,773,789 +0.00(+0.00%)
Dec 26, 2018 29.03 29.71 28.89 29.70 3,833,148 +0.59(+2.04%)
Dec 24, 2018 29.31 29.41 28.97 29.11 2,798,641 -0.27(-0.90%)
Dec 21, 2018 29.57 29.98 29.37 29.38 5,843,551 -0.25(-0.84%)
Dec 20, 2018 29.94 29.95 29.45 29.63 8,611,959 +0.39(+1.34%)
Dec 19, 2018 30.69 30.70 29.16 29.23 19,692,272 +0.24(+0.84%)
Dec 18, 2018 29.21 29.23 28.82 28.99 5,624,143 +0.02(+0.05%)
Dec 17, 2018 29.27 29.32 28.87 28.98 5,191,363 -0.42(-1.44%)
Dec 14, 2018 29.38 29.45 29.23 29.40 5,402,058 -0.26(-0.87%)
Dec 13, 2018 29.73 29.78 29.45 29.66 2,899,971 +0.20(+0.69%)
Dec 12, 2018 29.52 29.83 29.44 29.45 3,117,749 +0.25(+0.86%)
Dec 11, 2018 29.75 29.79 29.11 29.20 4,638,052 -0.25(-0.85%)
Dec 10, 2018 29.24 29.55 29.05 29.45 5,942,749 +0.30(+1.02%)
Dec 07, 2018 29.11 29.43 28.98 29.16 7,928,588 -0.09(-0.32%)
Dec 06, 2018 28.92 29.27 28.46 29.25 7,992,686 -0.72(-2.40%)
Dec 04, 2018 30.41 30.52 29.84 29.97 8,457,587 -0.21(-0.70%)
Dec 03, 2018 30.28 30.48 29.88 30.18 16,099,116 -2.55(-7.79%)
Nov 30, 2018 32.24 32.76 32.21 32.73 4,441,800 +0.45(+1.40%)
Nov 29, 2018 32.13 32.40 32.07 32.27 2,388,658 +0.08(+0.24%)
Nov 28, 2018 31.69 32.26 31.66 32.20 5,387,259 +0.61(+1.93%)
Nov 27, 2018 31.32 31.61 31.18 31.59 2,413,890 -0.12(-0.37%)
Nov 26, 2018 31.70 31.86 31.67 31.70 3,163,346 -0.08(-0.25%)
Nov 23, 2018 31.72 31.95 31.66 31.78 1,034,458 +0.12(+0.37%)
Nov 21, 2018 31.67 31.67 31.67 0 -0.09(-0.30%)
Nov 20, 2018 31.82 32.02 31.69 31.76 3,125,530 -0.16(-0.49%)
Nov 19, 2018 31.87 32.00 31.68 31.92 3,984,893 +0.38(+1.21%)
Nov 16, 2018 31.34 31.68 31.32 31.53 4,573,186 -0.05(-0.17%)
Nov 15, 2018 31.52 31.68 31.23 31.59 6,362,295 +0.01(+0.03%)
Nov 14, 2018 31.58 31.83 31.45 31.58 3,126,783 -0.39(-1.23%)
Nov 13, 2018 31.96 32.20 31.80 31.97 3,108,549 +0.29(+0.90%)
Nov 12, 2018 31.67 31.83 31.56 31.69 2,512,584 -0.21(-0.65%)
Nov 09, 2018 31.86 32.00 31.69 31.90 2,289,716 +0.05(+0.15%)
Nov 08, 2018 31.76 32.01 31.72 31.85 3,169,409 +0.33(+1.05%)
Nov 07, 2018 31.25 31.56 31.18 31.52 4,038,201 +0.78(+2.54%)
Nov 06, 2018 30.74 30.83 30.63 30.74 2,591,334 -0.19(-0.62%)
Nov 05, 2018 30.64 31.04 30.57 30.93 3,703,182 +0.93(+3.12%)
Nov 02, 2018 30.39 30.43 29.90 30.00 3,855,601 -0.66(-2.14%)
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.