Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 30.49 30.82 30.44 30.65 6,562,351 +0.49(+1.61%)
Oct 31, 2018 30.98 31.08 29.79 30.17 8,874,055 -0.42(-1.39%)
Oct 30, 2018 30.17 30.62 30.14 30.59 4,367,582 +0.22(+0.74%)
Oct 29, 2018 30.63 30.77 30.13 30.37 3,102,650 +0.00(+0.00%)
Oct 26, 2018 30.19 30.54 29.93 30.37 4,066,406 -0.16(-0.53%)
Oct 25, 2018 30.18 30.75 29.94 30.53 5,158,772 +0.12(+0.41%)
Oct 24, 2018 31.25 31.37 30.37 30.40 5,213,176 -0.97(-3.10%)
Oct 23, 2018 31.00 31.44 30.98 31.38 4,312,440 +0.10(+0.32%)
Oct 22, 2018 31.41 31.43 31.07 31.28 3,723,095 -0.29(-0.91%)
Oct 19, 2018 31.22 31.59 31.17 31.56 5,443,240 +0.97(+3.18%)
Oct 18, 2018 31.09 31.10 30.47 30.59 2,815,484 -0.10(-0.33%)
Oct 17, 2018 30.64 30.79 30.53 30.69 1,956,040 -0.05(-0.15%)
Oct 16, 2018 30.54 30.76 30.44 30.74 3,548,710 +0.71(+2.37%)
Oct 15, 2018 29.77 30.23 29.76 30.03 4,244,138 +0.44(+1.49%)
Oct 12, 2018 29.73 29.78 29.25 29.59 5,423,040 -0.12(-0.42%)
Oct 11, 2018 30.50 30.53 29.56 29.71 4,514,715 -0.59(-1.94%)
Oct 10, 2018 30.74 30.76 30.30 30.30 3,000,042 -0.19(-0.61%)
Oct 09, 2018 30.03 30.52 29.95 30.48 3,501,816 +0.13(+0.43%)
Oct 08, 2018 30.20 30.40 30.19 30.35 2,695,194 -0.39(-1.28%)
Oct 05, 2018 30.80 30.84 30.64 30.74 2,129,412 -0.27(-0.87%)
Oct 04, 2018 30.95 31.06 30.85 31.01 2,813,483 -0.25(-0.82%)
Oct 03, 2018 31.31 31.48 31.25 31.27 1,910,863 +0.25(+0.80%)
Oct 02, 2018 30.82 31.09 30.80 31.02 1,993,936 +0.09(+0.30%)
Oct 01, 2018 30.91 31.08 30.84 30.93 2,368,951 -0.09(-0.30%)
Sep 28, 2018 31.20 31.22 31.01 31.02 1,731,887 -0.26(-0.84%)
Sep 27, 2018 31.33 31.42 31.25 31.29 2,142,448 -0.02(-0.05%)
Sep 26, 2018 31.29 31.50 31.28 31.30 2,324,421 +0.13(+0.42%)
Sep 25, 2018 31.30 31.36 31.16 31.17 2,563,094 +0.12(+0.40%)
Sep 24, 2018 31.10 31.15 30.98 31.05 1,938,759 -0.08(-0.25%)
Sep 21, 2018 30.88 31.19 30.82 31.12 2,881,212 +0.33(+1.08%)
Sep 20, 2018 30.59 30.84 30.48 30.79 2,570,485 +0.25(+0.81%)
Sep 19, 2018 30.54 30.71 30.49 30.54 3,382,222 -0.06(-0.20%)
Sep 18, 2018 30.22 30.97 30.22 30.61 3,585,506 +0.32(+1.07%)
Sep 17, 2018 30.15 30.40 30.13 30.28 2,441,898 +0.15(+0.51%)
Sep 14, 2018 30.14 30.17 29.96 30.13 2,987,651 -0.25(-0.81%)
Sep 13, 2018 30.37 30.49 30.28 30.37 2,172,566 -0.02(-0.08%)
Sep 12, 2018 30.16 30.44 30.16 30.40 3,198,104 +0.29(+0.95%)
Sep 11, 2018 30.13 30.16 29.89 30.11 3,115,031 -0.24(-0.79%)
Sep 10, 2018 30.43 30.64 30.31 30.35 2,504,343 -0.23(-0.76%)
Sep 07, 2018 30.35 30.64 30.33 30.58 2,609,549 -0.14(-0.45%)
Sep 06, 2018 30.81 30.81 30.43 30.72 3,291,924 -0.27(-0.87%)
Sep 05, 2018 31.05 31.14 30.94 30.99 1,925,362 -0.16(-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.