Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.29 30.69 30.19 30.65 5,069,841 +0.38(+1.27%)
Jan 30, 2019 30.59 30.63 30.06 30.26 7,377,430 -0.01(-0.03%)
Jan 29, 2019 30.28 30.44 30.20 30.27 2,895,667 +0.22(+0.73%)
Jan 28, 2019 29.90 30.09 29.83 30.05 3,224,482 +0.02(+0.05%)
Jan 25, 2019 29.99 30.14 29.91 30.04 3,645,967 +0.04(+0.13%)
Jan 24, 2019 30.16 30.19 29.90 30.00 5,621,198 -0.55(-1.79%)
Jan 23, 2019 30.78 30.88 30.36 30.54 3,484,083 +0.08(+0.26%)
Jan 22, 2019 30.26 30.54 30.23 30.47 3,591,384 -0.07(-0.23%)
Jan 18, 2019 30.53 30.66 30.42 30.54 7,575,768 +0.06(+0.21%)
Jan 17, 2019 30.14 30.54 30.10 30.47 4,883,502 +0.45(+1.48%)
Jan 16, 2019 30.04 30.22 29.96 30.03 4,544,051 -0.50(-1.64%)
Jan 15, 2019 30.11 30.57 30.09 30.53 4,513,582 +0.34(+1.14%)
Jan 14, 2019 30.28 30.31 30.01 30.19 6,660,420 -0.60(-1.96%)
Jan 11, 2019 30.62 30.94 30.57 30.79 4,544,284 +0.02(+0.05%)
Jan 10, 2019 30.48 30.83 30.41 30.77 3,802,232 +0.13(+0.41%)
Jan 09, 2019 30.81 30.83 30.58 30.65 2,867,478 +0.11(+0.36%)
Jan 08, 2019 29.98 30.56 29.98 30.54 3,983,025 +0.20(+0.64%)
Jan 07, 2019 30.17 30.48 30.00 30.34 4,349,126 +0.15(+0.49%)
Jan 04, 2019 29.79 30.26 29.79 30.19 3,786,669 +0.62(+2.09%)
Jan 03, 2019 29.79 29.93 29.58 29.58 3,526,055 -0.04(-0.13%)
Jan 02, 2019 29.53 29.79 29.40 29.61 3,045,867 -0.26(-0.86%)
Dec 31, 2018 29.90 29.95 29.68 29.87 2,458,572 +0.05(+0.16%)
Dec 28, 2018 29.76 30.04 29.72 29.83 3,670,910 +0.12(+0.39%)
Dec 27, 2018 29.28 29.72 29.00 29.71 4,772,994 +0.00(+0.00%)
Dec 26, 2018 29.04 29.72 28.90 29.71 3,832,509 +0.59(+2.04%)
Dec 24, 2018 29.32 29.42 28.97 29.11 2,798,175 -0.27(-0.90%)
Dec 21, 2018 29.58 29.99 29.37 29.38 5,842,578 -0.25(-0.84%)
Dec 20, 2018 29.94 29.96 29.46 29.63 8,610,524 +0.39(+1.34%)
Dec 19, 2018 30.69 30.70 29.16 29.24 19,688,992 +0.24(+0.84%)
Dec 18, 2018 29.22 29.24 28.82 29.00 5,623,206 +0.02(+0.05%)
Dec 17, 2018 29.28 29.33 28.88 28.98 5,190,498 -0.42(-1.44%)
Dec 14, 2018 29.38 29.45 29.24 29.40 5,401,158 -0.26(-0.87%)
Dec 13, 2018 29.73 29.79 29.45 29.66 2,899,488 +0.20(+0.69%)
Dec 12, 2018 29.52 29.83 29.44 29.46 3,117,230 +0.25(+0.86%)
Dec 11, 2018 29.76 29.79 29.11 29.21 4,637,279 -0.25(-0.85%)
Dec 10, 2018 29.25 29.55 29.05 29.46 5,941,759 +0.30(+1.02%)
Dec 07, 2018 29.11 29.43 28.99 29.16 7,927,267 -0.09(-0.32%)
Dec 06, 2018 28.93 29.27 28.47 29.25 7,991,354 -0.72(-2.40%)
Dec 04, 2018 30.42 30.53 29.84 29.97 8,456,178 -0.21(-0.70%)
Dec 03, 2018 30.29 30.49 29.88 30.19 16,096,434 -2.55(-7.79%)
Nov 30, 2018 32.24 32.77 32.22 32.73 4,441,060 +0.45(+1.40%)
Nov 29, 2018 32.13 32.41 32.08 32.28 2,388,260 +0.08(+0.24%)
Nov 28, 2018 31.69 32.26 31.66 32.20 5,386,361 +0.61(+1.93%)
Nov 27, 2018 31.33 31.62 31.19 31.59 2,413,488 -0.12(-0.37%)
Nov 26, 2018 31.71 31.86 31.67 31.71 3,162,819 -0.08(-0.25%)
Nov 23, 2018 31.73 31.95 31.66 31.79 1,034,286 +0.12(+0.37%)
Nov 21, 2018 31.67 31.67 31.67 0 -0.09(-0.30%)
Nov 20, 2018 31.83 32.02 31.69 31.76 3,125,010 -0.16(-0.49%)
Nov 19, 2018 31.87 32.01 31.69 31.92 3,984,229 +0.38(+1.21%)
Nov 16, 2018 31.35 31.69 31.33 31.54 4,572,424 -0.05(-0.17%)
Nov 15, 2018 31.53 31.69 31.23 31.59 6,361,236 +0.01(+0.03%)
Nov 14, 2018 31.58 31.83 31.46 31.58 3,126,262 -0.39(-1.23%)
Nov 13, 2018 31.96 32.21 31.81 31.98 3,108,031 +0.29(+0.90%)
Nov 12, 2018 31.68 31.84 31.57 31.69 2,512,166 -0.21(-0.65%)
Nov 09, 2018 31.86 32.00 31.70 31.90 2,289,335 +0.05(+0.15%)
Nov 08, 2018 31.76 32.01 31.72 31.85 3,168,881 +0.33(+1.05%)
Nov 07, 2018 31.25 31.57 31.18 31.52 4,037,529 +0.78(+2.54%)
Nov 06, 2018 30.74 30.83 30.64 30.74 2,590,902 -0.19(-0.62%)
Nov 05, 2018 30.64 31.04 30.57 30.93 3,702,566 +0.93(+3.12%)
Nov 02, 2018 30.39 30.44 29.90 30.00 3,854,959 -0.66(-2.14%)
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.