Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.22 30.33 30.05 30.24 7,750,789 -0.10(-0.32%)
Nov 29, 2018 30.49 30.64 30.22 30.34 11,010,514 -0.27(-0.88%)
Nov 28, 2018 30.26 30.70 30.14 30.61 9,290,800 +0.39(+1.29%)
Nov 27, 2018 30.10 30.31 30.01 30.22 7,235,325 -0.16(-0.52%)
Nov 26, 2018 30.46 30.57 30.32 30.37 8,620,617 +0.48(+1.60%)
Nov 23, 2018 29.89 30.04 29.60 29.89 11,891,598 -1.03(-3.34%)
Nov 21, 2018 30.93 30.93 30.93 0 +0.88(+2.92%)
Nov 20, 2018 30.41 30.43 29.87 30.05 11,242,634 -0.61(-2.00%)
Nov 19, 2018 30.58 30.70 30.40 30.67 8,268,595 +0.06(+0.20%)
Nov 16, 2018 30.70 30.85 30.39 30.61 8,268,674 -0.24(-0.78%)
Nov 15, 2018 30.10 30.85 29.97 30.85 10,210,577 +0.62(+2.06%)
Nov 14, 2018 30.39 30.49 29.98 30.22 11,447,749 +0.39(+1.31%)
Nov 13, 2018 30.05 30.45 29.74 29.83 14,713,633 -0.79(-2.59%)
Nov 12, 2018 31.23 31.27 30.57 30.63 7,799,289 -0.28(-0.90%)
Nov 09, 2018 30.47 30.95 30.42 30.91 9,377,836 -0.02(-0.07%)
Nov 08, 2018 31.73 31.76 30.80 30.93 10,333,574 -0.92(-2.88%)
Nov 07, 2018 32.00 32.05 31.68 31.85 10,073,663 +0.33(+1.05%)
Nov 06, 2018 31.62 31.65 31.29 31.51 8,314,226 +0.04(+0.12%)
Nov 05, 2018 31.44 31.56 31.22 31.48 9,054,495 +0.75(+2.43%)
Nov 02, 2018 31.63 31.71 30.45 30.73 12,155,208 -0.78(-2.46%)
Nov 01, 2018 31.89 31.93 31.05 31.51 11,680,242 -0.53(-1.66%)
Oct 31, 2018 32.08 32.47 31.94 32.04 16,638,301 +0.86(+2.75%)
Oct 30, 2018 31.03 31.24 30.69 31.18 12,831,174 +0.87(+2.88%)
Oct 29, 2018 30.89 30.89 30.00 30.31 9,550,209 -0.05(-0.17%)
Oct 26, 2018 29.76 30.56 29.70 30.36 13,583,249 -0.36(-1.18%)
Oct 25, 2018 30.63 30.95 30.46 30.72 9,162,840 +0.44(+1.46%)
Oct 24, 2018 31.39 31.44 30.27 30.28 12,288,067 -0.97(-3.10%)
Oct 23, 2018 31.27 31.40 30.80 31.25 12,452,245 -0.62(-1.95%)
Oct 22, 2018 32.17 32.26 31.84 31.87 8,403,129 -0.64(-1.95%)
Oct 19, 2018 32.58 32.75 32.40 32.50 7,765,357 +0.10(+0.32%)
Oct 18, 2018 32.21 32.65 32.18 32.40 10,090,437 -0.36(-1.10%)
Oct 17, 2018 33.00 33.00 32.55 32.76 5,882,956 -0.26(-0.78%)
Oct 16, 2018 32.76 33.16 32.70 33.02 4,899,367 +0.15(+0.45%)
Oct 15, 2018 33.03 33.09 32.72 32.87 6,145,334 -0.04(-0.11%)
Oct 12, 2018 33.03 33.09 32.53 32.91 9,445,326 +0.31(+0.95%)
Oct 11, 2018 33.03 33.16 32.38 32.60 12,307,416 -0.75(-2.26%)
Oct 10, 2018 34.05 34.08 33.29 33.35 8,086,581 -0.64(-1.87%)
Oct 09, 2018 33.73 34.15 33.55 33.99 6,754,354 +0.15(+0.44%)
Oct 08, 2018 33.51 33.87 33.45 33.84 7,329,453 -0.51(-1.48%)
Oct 05, 2018 34.36 34.50 34.12 34.35 7,281,130 -0.20(-0.58%)
Oct 04, 2018 34.66 34.75 34.33 34.55 7,999,484 -0.16(-0.47%)
Oct 03, 2018 34.72 34.76 34.42 34.71 8,748,882 +0.13(+0.38%)
Oct 02, 2018 34.62 34.68 34.41 34.58 7,611,325 +0.03(+0.09%)
Oct 01, 2018 34.67 34.68 34.43 34.55 8,816,268 +0.49(+1.45%)
Sep 28, 2018 34.44 34.48 34.03 34.05 7,020,809 -0.57(-1.64%)
Sep 27, 2018 34.71 34.84 34.56 34.62 17,395,612 +0.45(+1.32%)
Sep 26, 2018 34.14 34.45 34.06 34.17 14,061,370 -0.04(-0.13%)
Sep 25, 2018 34.17 34.43 34.07 34.22 21,116,904 +0.81(+2.43%)
Sep 24, 2018 33.52 33.68 33.26 33.40 9,379,986 +0.41(+1.23%)
Sep 21, 2018 32.99 33.20 32.90 33.00 11,776,978 +0.07(+0.22%)
Sep 20, 2018 32.86 32.97 32.62 32.92 12,316,409 +0.44(+1.34%)
Sep 19, 2018 32.29 32.54 32.24 32.49 7,071,412 +0.31(+0.96%)
Sep 18, 2018 32.07 32.32 32.07 32.18 5,759,116 +0.24(+0.74%)
Sep 17, 2018 32.12 32.24 31.89 31.94 5,268,041 -0.01(-0.05%)
Sep 14, 2018 31.99 32.11 31.89 31.96 3,476,629 -0.12(-0.37%)
Sep 13, 2018 32.10 32.15 31.88 32.07 4,518,325 +0.23(+0.72%)
Sep 12, 2018 31.78 32.12 31.77 31.85 5,969,957 +0.34(+1.08%)
Sep 11, 2018 31.00 31.60 30.95 31.51 6,929,627 +0.41(+1.33%)
Sep 10, 2018 31.15 31.31 31.09 31.09 5,160,922 +0.04(+0.14%)
Sep 07, 2018 30.75 31.05 30.65 31.05 6,386,184 -0.13(-0.43%)
Sep 06, 2018 31.43 31.57 31.04 31.18 6,508,962 -0.42(-1.33%)
Sep 05, 2018 31.62 31.66 31.32 31.60 7,334,554 +0.04(+0.14%)
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.