Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.23 33.20 32.21 33.06 49,853,416 +0.96(+2.98%)
Jan 30, 2019 31.48 32.24 31.45 32.11 44,314,828 +0.63(+1.99%)
Jan 29, 2019 30.50 31.54 30.48 31.48 63,125,808 +0.96(+3.14%)
Jan 28, 2019 31.27 31.29 30.48 30.52 48,313,364 -0.86(-2.73%)
Jan 25, 2019 31.73 31.85 31.28 31.38 44,072,668 -0.24(-0.76%)
Jan 24, 2019 32.26 32.27 31.36 31.62 42,260,588 -0.93(-2.87%)
Jan 23, 2019 32.42 32.58 32.08 32.55 30,059,036 -0.08(-0.26%)
Jan 22, 2019 32.75 32.96 32.38 32.64 36,179,876 -0.20(-0.61%)
Jan 18, 2019 33.09 33.11 32.63 32.84 47,452,928 +0.05(+0.14%)
Jan 17, 2019 32.39 32.94 32.30 32.79 29,570,258 +0.28(+0.85%)
Jan 16, 2019 32.88 33.04 32.45 32.51 36,879,140 -0.48(-1.45%)
Jan 15, 2019 32.89 33.39 32.76 32.99 31,697,850 +0.28(+0.85%)
Jan 14, 2019 32.85 32.92 32.56 32.72 21,275,634 -0.39(-1.19%)
Jan 11, 2019 32.68 33.11 32.55 33.11 25,883,228 +0.44(+1.35%)
Jan 10, 2019 33.37 33.38 32.45 32.67 48,745,468 -0.80(-2.38%)
Jan 09, 2019 33.56 33.72 33.36 33.46 23,602,118 -0.07(-0.21%)
Jan 08, 2019 33.63 33.74 33.32 33.53 23,855,474 +0.15(+0.46%)
Jan 07, 2019 33.26 33.68 33.09 33.38 25,758,108 +0.18(+0.53%)
Jan 04, 2019 32.77 33.47 32.63 33.20 33,355,292 +0.74(+2.28%)
Jan 03, 2019 33.39 33.46 32.39 32.46 35,260,892 -0.93(-2.80%)
Jan 02, 2019 33.29 33.59 32.92 33.39 32,348,994 -0.31(-0.92%)
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%)
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.