Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 34.15 34.84 34.10 34.81 56,765,600 +0.54(+1.58%)
Nov 29, 2018 33.71 34.51 33.66 34.27 31,302,004 +0.46(+1.36%)
Nov 28, 2018 33.35 33.83 33.21 33.81 24,256,994 +0.62(+1.88%)
Nov 27, 2018 32.53 33.25 32.36 33.19 24,903,598 +0.55(+1.68%)
Nov 26, 2018 32.62 32.75 32.29 32.64 23,235,136 +0.15(+0.46%)
Nov 23, 2018 32.34 32.79 32.23 32.49 11,142,717 +0.03(+0.09%)
Nov 21, 2018 32.46 32.46 32.46 0 -0.32(-0.99%)
Nov 20, 2018 33.14 33.43 32.68 32.78 28,938,760 -0.49(-1.47%)
Nov 19, 2018 32.85 33.34 32.76 33.27 29,477,352 +0.50(+1.54%)
Nov 16, 2018 32.46 32.97 32.31 32.76 30,999,960 +0.23(+0.69%)
Nov 15, 2018 32.15 32.67 31.89 32.54 32,301,852 +0.23(+0.70%)
Nov 14, 2018 32.95 33.02 32.16 32.31 35,712,464 -0.46(-1.40%)
Nov 13, 2018 33.38 33.48 32.64 32.77 25,398,924 -0.44(-1.34%)
Nov 12, 2018 33.34 33.55 33.06 33.22 26,693,380 -0.13(-0.38%)
Nov 09, 2018 32.92 33.59 32.92 33.34 32,811,840 +0.32(+0.98%)
Nov 08, 2018 33.03 33.28 32.73 33.02 32,375,890 -0.17(-0.52%)
Nov 07, 2018 32.43 33.31 32.36 33.19 46,698,392 +1.04(+3.23%)
Nov 06, 2018 32.58 32.59 31.91 32.15 28,166,566 -0.38(-1.17%)
Nov 05, 2018 32.02 32.61 32.02 32.53 27,449,760 +0.44(+1.37%)
Nov 02, 2018 32.71 32.77 31.76 32.09 30,742,726 -0.55(-1.69%)
Nov 01, 2018 32.29 32.77 32.21 32.65 30,812,318 +0.46(+1.42%)
Oct 31, 2018 32.15 32.64 31.93 32.19 35,781,340 +0.13(+0.40%)
Oct 30, 2018 31.36 32.21 31.23 32.06 44,958,500 -0.25(-0.79%)
Oct 29, 2018 32.11 32.65 31.82 32.32 40,419,188 +0.47(+1.48%)
Oct 26, 2018 32.18 32.35 31.53 31.85 38,449,276 -0.61(-1.87%)
Oct 25, 2018 31.69 32.85 31.14 32.45 48,829,332 +0.70(+2.19%)
Oct 24, 2018 32.75 33.11 31.66 31.76 46,477,500 -1.21(-3.67%)
Oct 23, 2018 32.81 33.13 32.66 32.97 29,283,230 -0.20(-0.61%)
Oct 22, 2018 33.22 33.27 32.91 33.17 22,878,878 -0.10(-0.29%)
Oct 19, 2018 32.93 33.51 32.88 33.27 24,830,818 +0.37(+1.14%)
Oct 18, 2018 33.15 33.27 32.68 32.89 28,553,682 -0.43(-1.28%)
Oct 17, 2018 32.72 33.48 32.71 33.32 29,380,676 +0.48(+1.46%)
Oct 16, 2018 32.41 32.88 32.17 32.84 28,370,210 +0.61(+1.88%)
Oct 15, 2018 32.63 32.68 32.13 32.23 30,462,604 -0.49(-1.51%)
Oct 12, 2018 31.97 32.86 31.88 32.73 38,603,912 +0.73(+2.27%)
Oct 11, 2018 33.16 33.26 31.70 32.00 56,220,744 -1.27(-3.82%)
Oct 10, 2018 33.98 34.19 33.25 33.27 42,826,728 -0.72(-2.11%)
Oct 09, 2018 33.63 34.25 33.48 33.99 27,270,294 +0.14(+0.42%)
Oct 08, 2018 33.45 33.88 33.42 33.85 31,322,164 +0.28(+0.82%)
Oct 05, 2018 33.42 33.64 33.34 33.57 22,987,618 +0.16(+0.47%)
Oct 04, 2018 33.29 33.48 33.11 33.42 24,063,660 -0.08(-0.25%)
Oct 03, 2018 33.10 33.52 33.10 33.50 30,404,538 +0.44(+1.33%)
Oct 02, 2018 33.05 33.18 32.99 33.06 23,057,462 -0.04(-0.11%)
Oct 01, 2018 32.91 33.28 32.83 33.09 21,413,730 +0.15(+0.45%)
Sep 28, 2018 32.84 33.00 32.69 32.94 19,614,106 +0.13(+0.39%)
Sep 27, 2018 32.74 33.03 32.65 32.82 18,894,478 +0.16(+0.50%)
Sep 26, 2018 32.77 33.12 32.62 32.65 23,333,106 -0.08(-0.25%)
Sep 25, 2018 32.99 33.11 32.71 32.74 19,441,484 -0.10(-0.32%)
Sep 24, 2018 32.85 33.24 32.77 32.84 22,958,770 -0.10(-0.29%)
Sep 21, 2018 32.73 33.04 32.60 32.94 47,076,152 +0.23(+0.71%)
Sep 20, 2018 32.42 32.80 32.41 32.71 23,377,602 +0.37(+1.13%)
Sep 19, 2018 32.46 32.65 32.14 32.34 30,183,754 -0.19(-0.57%)
Sep 18, 2018 32.15 32.65 32.02 32.53 25,972,446 +0.37(+1.16%)
Sep 17, 2018 32.16 32.28 31.95 32.15 21,454,140 +0.04(+0.12%)
Sep 14, 2018 31.96 32.15 31.77 32.12 21,322,466 +0.08(+0.26%)
Sep 13, 2018 31.77 32.09 31.72 32.03 23,562,150 +0.33(+1.04%)
Sep 12, 2018 31.62 31.99 31.61 31.70 22,220,596 +0.07(+0.24%)
Sep 11, 2018 31.40 31.71 31.36 31.63 24,950,044 +0.19(+0.59%)
Sep 10, 2018 31.68 31.94 31.43 31.44 27,264,236 -0.10(-0.33%)
Sep 07, 2018 31.09 31.66 30.99 31.55 26,933,528 +0.31(+1.01%)
Sep 06, 2018 31.29 31.33 30.99 31.23 23,297,534 -0.05(-0.17%)
Sep 05, 2018 30.87 31.34 30.84 31.29 27,692,110 +0.36(+1.16%)
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.