Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 32.84 33.37 32.81 33.34 4,360,603 +0.46(+1.40%)
Nov 29, 2018 32.72 33.00 32.67 32.88 2,344,993 +0.08(+0.24%)
Nov 28, 2018 32.28 32.86 32.25 32.80 5,288,779 +0.62(+1.93%)
Nov 27, 2018 31.90 32.20 31.76 32.18 2,369,764 -0.12(-0.37%)
Nov 26, 2018 32.29 32.45 32.25 32.29 3,105,519 -0.08(-0.25%)
Nov 23, 2018 32.31 32.54 32.25 32.37 1,015,548 +0.12(+0.37%)
Nov 21, 2018 32.25 32.25 32.25 0 -0.10(-0.30%)
Nov 20, 2018 32.41 32.61 32.28 32.35 3,068,395 -0.16(-0.49%)
Nov 19, 2018 32.46 32.60 32.27 32.51 3,912,049 +0.39(+1.21%)
Nov 16, 2018 31.93 32.27 31.90 32.12 4,489,588 -0.06(-0.17%)
Nov 15, 2018 32.11 32.27 31.81 32.18 6,245,992 +0.00(+0.01%)
Nov 14, 2018 32.17 32.42 32.05 32.17 3,069,082 -0.40(-1.23%)
Nov 13, 2018 32.56 32.81 32.40 32.57 3,051,184 +0.29(+0.90%)
Nov 12, 2018 32.27 32.43 32.16 32.28 2,466,217 -0.21(-0.65%)
Nov 09, 2018 32.46 32.60 32.29 32.49 2,247,462 +0.05(+0.15%)
Nov 08, 2018 32.35 32.61 32.31 32.45 3,110,921 +0.34(+1.05%)
Nov 07, 2018 31.83 32.16 31.76 32.11 3,963,681 +0.79(+2.54%)
Nov 06, 2018 31.31 31.41 31.21 31.31 2,543,514 -0.20(-0.62%)
Nov 05, 2018 31.21 31.62 31.14 31.51 3,634,845 +0.95(+3.12%)
Nov 02, 2018 30.96 31.00 30.46 30.56 3,784,451 -0.67(-2.14%)
Nov 01, 2018 31.06 31.40 31.02 31.23 6,441,251 +0.50(+1.61%)
Oct 31, 2018 31.57 31.66 30.35 30.73 8,710,295 -0.43(-1.39%)
Oct 30, 2018 30.74 31.20 30.71 31.17 4,286,984 +0.23(+0.74%)
Oct 29, 2018 31.20 31.35 30.70 30.94 3,045,395 +0.00(+0.00%)
Oct 26, 2018 30.76 31.11 30.50 30.94 3,991,365 -0.17(-0.53%)
Oct 25, 2018 30.75 31.33 30.50 31.10 5,063,573 +0.13(+0.41%)
Oct 24, 2018 31.83 31.96 30.94 30.98 5,116,973 -0.99(-3.10%)
Oct 23, 2018 31.58 32.03 31.57 31.97 4,232,859 +0.10(+0.32%)
Oct 22, 2018 32.00 32.02 31.65 31.87 3,654,390 -0.29(-0.91%)
Oct 19, 2018 31.80 32.18 31.76 32.16 5,342,792 +0.99(+3.18%)
Oct 18, 2018 31.68 31.68 31.04 31.17 2,763,527 -0.10(-0.33%)
Oct 17, 2018 31.22 31.37 31.10 31.27 1,919,944 -0.05(-0.15%)
Oct 16, 2018 31.11 31.34 31.02 31.31 3,483,222 +0.72(+2.37%)
Oct 15, 2018 30.33 30.80 30.32 30.59 4,165,818 +0.45(+1.49%)
Oct 12, 2018 30.29 30.34 29.80 30.14 5,322,965 -0.13(-0.42%)
Oct 11, 2018 31.08 31.10 30.11 30.27 4,431,402 -0.60(-1.94%)
Oct 10, 2018 31.31 31.34 30.87 30.87 2,944,680 -0.19(-0.61%)
Oct 09, 2018 30.60 31.10 30.51 31.05 3,437,194 +0.13(+0.43%)
Oct 08, 2018 30.77 30.97 30.76 30.92 2,645,458 -0.40(-1.28%)
Oct 05, 2018 31.38 31.42 31.22 31.32 2,090,116 -0.28(-0.87%)
Oct 04, 2018 31.53 31.64 31.43 31.60 2,761,564 -0.26(-0.82%)
Oct 03, 2018 31.90 32.07 31.84 31.86 1,875,601 +0.25(+0.80%)
Oct 02, 2018 31.40 31.68 31.38 31.61 1,957,140 +0.09(+0.30%)
Oct 01, 2018 31.49 31.66 31.42 31.51 2,325,235 -0.09(-0.30%)
Sep 28, 2018 31.79 31.81 31.60 31.61 1,699,927 -0.27(-0.84%)
Sep 27, 2018 31.92 32.01 31.83 31.87 2,102,912 -0.02(-0.05%)
Sep 26, 2018 31.88 32.09 31.87 31.89 2,281,527 +0.13(+0.42%)
Sep 25, 2018 31.89 31.95 31.75 31.76 2,515,795 +0.13(+0.40%)
Sep 24, 2018 31.68 31.74 31.56 31.63 1,902,981 -0.08(-0.25%)
Sep 21, 2018 31.46 31.78 31.40 31.71 2,828,043 +0.34(+1.08%)
Sep 20, 2018 31.17 31.42 31.05 31.37 2,523,050 +0.25(+0.81%)
Sep 19, 2018 31.11 31.29 31.06 31.12 3,319,807 -0.06(-0.20%)
Sep 18, 2018 30.79 31.55 30.79 31.18 3,519,340 +0.33(+1.07%)
Sep 17, 2018 30.72 30.97 30.70 30.85 2,396,836 +0.16(+0.51%)
Sep 14, 2018 30.71 30.73 30.52 30.69 2,932,517 -0.25(-0.81%)
Sep 13, 2018 30.94 31.06 30.85 30.94 2,132,474 -0.02(-0.08%)
Sep 12, 2018 30.72 31.01 30.72 30.97 3,139,087 +0.29(+0.95%)
Sep 11, 2018 30.70 30.73 30.46 30.68 3,057,547 -0.24(-0.79%)
Sep 10, 2018 31.00 31.22 30.88 30.92 2,458,129 -0.24(-0.76%)
Sep 07, 2018 30.92 31.22 30.90 31.16 2,561,393 -0.14(-0.45%)
Sep 06, 2018 31.39 31.39 31.00 31.30 3,231,176 -0.28(-0.87%)
Sep 05, 2018 31.63 31.72 31.52 31.57 1,889,832 -0.17(-0.52%)
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.