Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.49 32.78 32.35 32.71 969,474 +0.22(+0.67%)
Jan 30, 2019 32.28 32.59 32.15 32.49 1,479,947 +0.27(+0.85%)
Jan 29, 2019 32.17 32.24 31.99 32.22 1,003,061 +0.18(+0.56%)
Jan 28, 2019 32.06 32.20 31.94 32.04 739,853 -0.02(-0.05%)
Jan 25, 2019 31.94 32.25 31.77 32.06 2,301,168 +0.16(+0.51%)
Jan 24, 2019 31.95 32.09 31.21 31.89 2,165,348 -0.21(-0.66%)
Jan 23, 2019 32.16 32.24 31.88 32.10 355,647 -0.08(-0.24%)
Jan 22, 2019 32.25 32.35 31.67 32.18 421,809 -0.10(-0.31%)
Jan 18, 2019 32.39 32.51 32.20 32.28 507,106 -0.01(-0.02%)
Jan 17, 2019 31.83 32.32 31.83 32.29 716,703 +0.31(+0.98%)
Jan 16, 2019 31.82 32.10 31.81 31.98 360,470 +0.16(+0.49%)
Jan 15, 2019 31.69 32.10 31.60 31.82 468,183 +0.11(+0.34%)
Jan 14, 2019 32.21 32.30 31.70 31.71 402,771 -0.56(-1.74%)
Jan 11, 2019 32.47 32.62 32.18 32.28 338,113 -0.37(-1.13%)
Jan 10, 2019 32.55 32.85 32.07 32.64 520,460 +0.12(+0.36%)
Jan 09, 2019 32.50 32.82 32.36 32.53 1,430,407 -0.09(-0.26%)
Jan 08, 2019 32.78 32.97 32.40 32.61 808,027 -0.02(-0.05%)
Jan 07, 2019 32.99 33.11 32.40 32.63 554,480 -0.32(-0.97%)
Jan 04, 2019 33.07 33.07 32.46 32.95 1,992,478 +0.14(+0.43%)
Jan 03, 2019 33.40 33.86 32.71 32.81 1,461,597 -0.65(-1.94%)
Jan 02, 2019 33.01 33.56 33.01 33.46 1,126,585 +0.25(+0.75%)
Dec 31, 2018 33.43 33.46 32.77 33.21 378,155 -0.02(-0.07%)
Dec 28, 2018 33.38 33.52 32.96 33.23 509,920 -0.12(-0.35%)
Dec 27, 2018 33.22 33.57 32.93 33.35 645,600 -0.03(-0.09%)
Dec 26, 2018 33.63 33.85 33.16 33.38 608,713 -0.25(-0.74%)
Dec 24, 2018 34.31 34.32 33.47 33.63 416,405 -0.66(-1.92%)
Dec 21, 2018 34.07 34.79 33.89 34.28 1,049,265 +0.01(+0.02%)
Dec 20, 2018 34.19 34.73 33.70 34.28 657,240 +0.18(+0.53%)
Dec 19, 2018 33.75 34.72 33.68 34.10 525,374 +0.37(+1.09%)
Dec 18, 2018 34.51 34.57 33.32 33.73 869,847 -0.64(-1.86%)
Dec 17, 2018 35.28 35.35 34.25 34.37 758,655 -0.81(-2.29%)
Dec 14, 2018 35.11 35.41 34.94 35.18 239,992 +0.05(+0.16%)
Dec 13, 2018 35.35 35.66 34.93 35.12 936,160 -0.26(-0.73%)
Dec 12, 2018 34.80 35.59 34.71 35.38 1,526,189 +0.63(+1.82%)
Dec 11, 2018 34.16 34.79 34.05 34.75 1,497,301 +0.72(+2.11%)
Dec 10, 2018 34.23 34.36 33.96 34.03 1,353,319 -0.28(-0.82%)
Dec 07, 2018 34.92 35.05 34.28 34.31 1,700,290 -0.62(-1.77%)
Dec 06, 2018 34.74 34.97 33.66 34.93 14,778,575 -5.25(-13.06%)
Dec 04, 2018 40.26 40.28 40.03 40.17 2,177,718 -0.02(-0.06%)
Dec 03, 2018 40.66 40.66 40.15 40.19 1,440,105 -0.47(-1.15%)
Nov 30, 2018 40.79 40.84 40.65 40.66 1,368,189 -0.06(-0.15%)
Nov 29, 2018 40.80 40.80 40.66 40.73 1,247,182 +0.03(+0.06%)
Nov 28, 2018 40.67 40.71 40.63 40.70 716,273 +0.02(+0.04%)
Nov 27, 2018 40.65 40.72 40.59 40.68 807,707 +0.05(+0.13%)
Nov 26, 2018 40.69 40.70 40.56 40.63 691,022 -0.04(-0.10%)
Nov 23, 2018 40.63 40.72 40.62 40.67 209,114 -0.02(-0.04%)
Nov 21, 2018 40.68 40.68 40.68 0 -0.01(-0.02%)
Nov 20, 2018 40.68 40.75 40.54 40.69 810,391 +0.02(+0.06%)
Nov 19, 2018 40.64 40.71 40.51 40.67 587,894 +0.08(+0.19%)
Nov 16, 2018 40.86 40.86 40.50 40.59 969,940 -0.07(-0.17%)
Nov 15, 2018 40.55 40.66 40.36 40.66 859,525 +0.06(+0.15%)
Nov 14, 2018 40.66 40.75 40.60 40.60 979,144 -0.01(-0.02%)
Nov 13, 2018 40.67 40.82 40.59 40.61 1,126,154 -0.06(-0.15%)
Nov 12, 2018 40.90 40.90 40.67 40.67 438,622 -0.14(-0.34%)
Nov 09, 2018 40.69 40.82 40.63 40.81 579,928 +0.12(+0.29%)
Nov 08, 2018 40.54 40.79 40.51 40.69 880,743 +0.12(+0.29%)
Nov 07, 2018 40.28 40.72 40.28 40.58 947,911 +0.22(+0.54%)
Nov 06, 2018 40.40 40.53 40.33 40.36 455,117 -0.02(-0.06%)
Nov 05, 2018 40.57 40.71 40.34 40.38 650,249 -0.17(-0.42%)
Nov 02, 2018 40.61 40.62 40.44 40.55 518,598 +0.02(+0.06%)
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.