Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.36 33.77 33.28 33.70 25,231,394 +0.53(+1.61%)
Dec 28, 2018 33.22 33.61 33.05 33.17 31,310,038 +0.08(+0.26%)
Dec 27, 2018 32.28 33.09 31.86 33.09 35,175,656 +0.51(+1.56%)
Dec 26, 2018 31.39 32.58 31.21 32.58 31,167,536 +1.27(+4.04%)
Dec 24, 2018 32.28 32.40 31.29 31.31 24,302,664 -1.07(-3.29%)
Dec 21, 2018 32.15 33.10 32.00 32.38 76,095,152 -0.02(-0.05%)
Dec 20, 2018 32.21 32.75 32.07 32.39 42,325,876 -0.02(-0.05%)
Dec 19, 2018 33.07 33.19 32.09 32.41 45,388,080 -0.33(-1.01%)
Dec 18, 2018 33.56 33.59 32.46 32.74 36,777,972 -0.55(-1.65%)
Dec 17, 2018 33.59 33.95 33.19 33.29 47,494,152 -0.53(-1.58%)
Dec 14, 2018 34.04 34.07 33.53 33.82 40,579,988 -0.59(-1.73%)
Dec 13, 2018 34.33 34.67 34.14 34.41 26,003,364 +0.32(+0.93%)
Dec 12, 2018 34.24 34.63 34.09 34.10 24,797,716 +0.12(+0.34%)
Dec 11, 2018 34.04 34.37 33.64 33.98 29,370,798 -0.30(-0.88%)
Dec 10, 2018 34.08 34.41 33.26 34.28 32,177,896 +0.37(+1.09%)
Dec 07, 2018 34.61 34.70 33.72 33.91 34,361,080 -0.82(-2.36%)
Dec 06, 2018 34.42 34.74 33.68 34.73 39,383,588 -0.12(-0.35%)
Dec 04, 2018 35.70 35.88 34.83 34.85 35,270,256 -0.66(-1.85%)
Dec 03, 2018 35.80 35.81 35.33 35.51 31,683,028 -0.19(-0.52%)
Nov 30, 2018 35.02 35.72 34.96 35.70 55,361,448 +0.56(+1.58%)
Nov 29, 2018 34.56 35.39 34.51 35.14 30,527,718 +0.47(+1.36%)
Nov 28, 2018 34.20 34.68 34.05 34.67 23,656,974 +0.64(+1.88%)
Nov 27, 2018 33.36 34.09 33.18 34.03 24,287,584 +0.56(+1.68%)
Nov 26, 2018 33.45 33.58 33.11 33.46 22,660,392 +0.15(+0.46%)
Nov 23, 2018 33.16 33.62 33.05 33.31 10,867,091 +0.03(+0.09%)
Nov 21, 2018 33.28 33.28 33.28 0 -0.33(-0.99%)
Nov 20, 2018 33.98 34.27 33.51 33.61 28,222,932 -0.50(-1.47%)
Nov 19, 2018 33.68 34.18 33.60 34.11 28,748,202 +0.52(+1.54%)
Nov 16, 2018 33.28 33.80 33.13 33.60 30,233,146 +0.23(+0.69%)
Nov 15, 2018 32.97 33.49 32.70 33.36 31,502,836 +0.23(+0.70%)
Nov 14, 2018 33.79 33.86 32.98 33.13 34,829,084 -0.47(-1.40%)
Nov 13, 2018 34.23 34.33 33.47 33.60 24,770,658 -0.46(-1.34%)
Nov 12, 2018 34.19 34.40 33.90 34.06 26,033,094 -0.13(-0.38%)
Nov 09, 2018 33.76 34.44 33.76 34.19 32,000,208 +0.33(+0.98%)
Nov 08, 2018 33.87 34.13 33.56 33.86 31,575,040 -0.16(-0.48%)
Nov 07, 2018 33.24 34.14 33.17 34.02 45,561,268 +1.07(+3.23%)
Nov 06, 2018 33.39 33.40 32.71 32.95 27,480,698 -0.39(-1.17%)
Nov 05, 2018 32.82 33.42 32.82 33.35 26,781,348 +0.45(+1.37%)
Nov 02, 2018 33.53 33.59 32.55 32.89 29,994,128 -0.57(-1.69%)
Nov 01, 2018 33.10 33.58 33.02 33.46 30,062,026 +0.47(+1.42%)
Oct 31, 2018 32.95 33.45 32.73 32.99 34,910,052 +0.13(+0.40%)
Oct 30, 2018 32.14 33.02 32.01 32.86 43,863,740 -0.26(-0.79%)
Oct 29, 2018 32.91 33.47 32.61 33.12 39,434,964 +0.48(+1.48%)
Oct 26, 2018 32.99 33.16 32.32 32.64 37,513,020 -0.62(-1.87%)
Oct 25, 2018 32.48 33.67 31.92 33.26 47,640,316 +0.71(+2.19%)
Oct 24, 2018 33.57 33.93 32.45 32.55 45,345,756 -1.24(-3.67%)
Oct 23, 2018 33.63 33.96 33.48 33.79 28,570,170 -0.21(-0.61%)
Oct 22, 2018 34.05 34.10 33.73 34.00 22,321,768 -0.10(-0.29%)
Oct 19, 2018 33.75 34.35 33.70 34.10 24,226,178 +0.38(+1.14%)
Oct 18, 2018 33.97 34.10 33.49 33.71 27,858,388 -0.44(-1.28%)
Oct 17, 2018 33.54 34.32 33.52 34.15 28,665,246 +0.49(+1.46%)
Oct 16, 2018 33.22 33.70 32.98 33.66 27,679,384 +0.62(+1.88%)
Oct 15, 2018 33.45 33.49 32.93 33.04 29,720,826 -0.51(-1.51%)
Oct 12, 2018 32.77 33.68 32.67 33.55 37,663,892 +0.74(+2.27%)
Oct 11, 2018 33.99 34.09 32.49 32.80 54,851,744 -1.30(-3.82%)
Oct 10, 2018 34.82 35.04 34.08 34.10 41,783,880 -0.74(-2.11%)
Oct 09, 2018 34.47 35.10 34.32 34.84 26,606,250 +0.15(+0.42%)
Oct 08, 2018 34.29 34.72 34.25 34.69 30,559,456 +0.28(+0.82%)
Oct 05, 2018 34.26 34.48 34.17 34.41 22,427,860 +0.16(+0.47%)
Oct 04, 2018 34.12 34.32 33.94 34.25 23,477,700 -0.08(-0.25%)
Oct 03, 2018 33.93 34.36 33.93 34.33 29,664,174 +0.45(+1.33%)
Oct 02, 2018 33.87 34.01 33.81 33.88 22,496,004 -0.04(-0.11%)
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.