Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 33.57 33.64 33.03 33.11 4,024,500 -0.48(-1.43%)
Nov 29, 2018 33.84 34.00 32.98 33.59 3,731,226 -0.19(-0.56%)
Nov 28, 2018 33.33 33.80 32.49 33.78 5,341,517 +0.59(+1.78%)
Nov 27, 2018 31.65 33.39 31.60 33.19 6,046,366 +1.20(+3.75%)
Nov 26, 2018 30.32 32.12 30.27 31.99 6,969,399 +2.02(+6.74%)
Nov 23, 2018 29.28 30.33 29.24 29.97 3,169,100 +0.60(+2.04%)
Nov 21, 2018 29.37 29.37 29.37 0 +0.94(+3.31%)
Nov 20, 2018 30.98 31.58 28.33 28.43 21,481,616 -6.12(-17.71%)
Nov 19, 2018 35.01 35.62 34.15 34.55 7,263,070 -0.73(-2.07%)
Nov 16, 2018 35.33 35.55 34.76 35.28 4,197,200 -0.41(-1.15%)
Nov 15, 2018 36.22 36.22 35.12 35.69 5,135,458 -1.14(-3.10%)
Nov 14, 2018 37.31 37.81 36.44 36.83 6,774,715 -0.03(-0.08%)
Nov 13, 2018 37.05 37.30 36.39 36.86 3,317,161 -0.16(-0.43%)
Nov 12, 2018 37.77 38.00 36.68 37.02 7,836,409 +0.52(+1.42%)
Nov 09, 2018 36.94 36.96 35.94 36.50 6,578,000 -0.46(-1.24%)
Nov 08, 2018 36.87 37.10 35.33 36.96 9,075,085 +2.11(+6.05%)
Nov 07, 2018 34.26 34.96 33.58 34.85 6,367,894 +0.28(+0.81%)
Nov 06, 2018 34.09 34.57 33.71 34.57 3,893,600 +0.33(+0.96%)
Nov 05, 2018 33.58 34.24 33.42 34.24 4,264,496 +0.39(+1.15%)
Nov 02, 2018 33.59 33.97 32.88 33.85 3,666,700 +0.39(+1.17%)
Nov 01, 2018 32.72 33.47 32.39 33.46 6,399,514 +1.04(+3.21%)
Oct 31, 2018 32.70 32.81 31.74 32.42 4,785,557 -0.02(-0.06%)
Oct 30, 2018 31.46 32.45 31.37 32.44 4,270,711 +1.11(+3.54%)
Oct 29, 2018 30.70 32.33 30.61 31.33 5,128,698 +0.91(+2.99%)
Oct 26, 2018 30.67 31.10 30.05 30.42 4,101,000 -0.18(-0.59%)
Oct 25, 2018 29.66 30.96 29.54 30.60 4,162,451 +0.96(+3.24%)
Oct 24, 2018 29.51 30.40 29.45 29.64 3,740,626 +0.10(+0.34%)
Oct 23, 2018 29.38 29.62 28.86 29.54 3,493,925 -0.23(-0.77%)
Oct 22, 2018 29.82 30.33 29.71 29.77 5,987,215 +0.13(+0.44%)
Oct 19, 2018 31.00 31.00 29.60 29.64 4,793,000 -1.16(-3.77%)
Oct 18, 2018 31.22 31.66 30.62 30.80 4,213,490 -0.48(-1.53%)
Oct 17, 2018 31.38 31.53 30.83 31.28 3,375,640 -0.36(-1.14%)
Oct 16, 2018 31.59 31.84 31.27 31.64 3,391,835 +0.06(+0.19%)
Oct 15, 2018 31.35 31.80 31.10 31.58 4,109,383 +0.20(+0.64%)
Oct 12, 2018 30.55 31.59 29.91 31.38 6,896,000 +1.17(+3.87%)
Oct 11, 2018 30.63 32.42 29.98 30.21 14,461,330 +1.69(+5.93%)
Oct 10, 2018 28.82 29.16 28.47 28.52 4,613,987 -0.31(-1.08%)
Oct 09, 2018 29.21 29.38 28.76 28.83 2,626,561 -0.28(-0.96%)
Oct 08, 2018 28.12 29.28 28.10 29.11 4,189,775 +0.65(+2.28%)
Oct 05, 2018 29.00 29.38 28.38 28.46 5,556,500 -0.40(-1.39%)
Oct 04, 2018 29.28 29.33 28.23 28.86 5,255,313 -0.52(-1.77%)
Oct 03, 2018 29.58 29.62 28.95 29.38 4,059,946 -0.11(-0.37%)
Oct 02, 2018 30.31 30.51 29.46 29.49 4,845,293 -0.82(-2.71%)
Oct 01, 2018 30.53 30.98 30.20 30.31 4,444,935 +0.01(+0.03%)
Sep 28, 2018 30.18 30.38 29.76 30.30 2,841,400 +0.10(+0.33%)
Sep 27, 2018 30.26 30.40 29.97 30.20 2,328,115 -0.08(-0.26%)
Sep 26, 2018 29.83 30.51 29.83 30.28 3,388,105 +0.62(+2.09%)
Sep 25, 2018 29.92 30.13 29.58 29.66 3,271,797 -0.22(-0.74%)
Sep 24, 2018 30.18 30.46 29.59 29.88 5,853,635 -0.49(-1.61%)
Sep 21, 2018 29.89 30.64 29.89 30.37 9,102,100 +0.49(+1.64%)
Sep 20, 2018 29.57 29.90 28.98 29.88 4,099,853 +0.20(+0.67%)
Sep 19, 2018 29.41 29.79 29.22 29.68 4,096,902 +0.11(+0.37%)
Sep 18, 2018 29.07 29.85 28.94 29.57 7,648,822 +1.13(+3.97%)
Sep 17, 2018 28.83 29.57 28.41 28.44 5,715,129 -0.53(-1.83%)
Sep 14, 2018 27.95 29.00 27.51 28.97 7,465,000 +1.53(+5.58%)
Sep 13, 2018 28.15 28.17 27.34 27.44 5,894,406 -0.65(-2.31%)
Sep 12, 2018 28.23 28.35 27.98 28.09 4,060,164 -0.07(-0.25%)
Sep 11, 2018 27.75 28.19 27.27 28.16 4,519,167 +0.43(+1.55%)
Sep 10, 2018 27.18 28.09 27.16 27.73 6,267,110 +0.64(+2.36%)
Sep 07, 2018 26.52 27.23 26.31 27.09 8,677,800 +0.54(+2.03%)
Sep 06, 2018 26.50 27.19 26.26 26.55 7,299,620 +0.07(+0.26%)
Sep 05, 2018 26.15 26.50 25.89 26.48 8,122,427 +0.35(+1.34%)
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.