Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 30.37 30.37 29.92 30.07 101,500 +0.00(+0.00%)
Dec 28, 2018 30.54 30.56 29.91 30.07 228,400 -0.53(-1.73%)
Dec 27, 2018 29.92 30.60 29.44 30.60 1,104,442 +0.32(+1.06%)
Dec 26, 2018 29.09 30.36 28.73 30.28 406,499 +1.46(+5.07%)
Dec 24, 2018 28.92 29.46 28.76 28.82 84,100 -0.29(-1.00%)
Dec 21, 2018 30.03 30.35 29.04 29.11 217,900 -0.62(-2.09%)
Dec 20, 2018 30.04 30.37 29.40 29.73 275,823 -0.31(-1.03%)
Dec 19, 2018 31.04 31.25 29.94 30.04 102,888 -1.00(-3.22%)
Dec 18, 2018 31.18 31.54 30.88 31.04 70,416 +0.03(+0.10%)
Dec 17, 2018 31.44 31.83 30.74 31.01 86,807 -0.61(-1.93%)
Dec 14, 2018 31.78 32.79 31.52 31.62 119,000 -0.37(-1.16%)
Dec 13, 2018 32.60 32.60 31.83 31.99 13,390 -0.61(-1.87%)
Dec 12, 2018 32.62 32.97 32.54 32.60 34,037 +0.30(+0.94%)
Dec 11, 2018 32.84 32.95 32.06 32.30 28,532 +0.08(+0.24%)
Dec 10, 2018 32.59 32.59 31.69 32.22 100,158 -0.43(-1.32%)
Dec 07, 2018 33.33 33.45 32.44 32.65 90,300 -0.75(-2.25%)
Dec 06, 2018 33.06 33.72 32.62 33.40 188,324 -0.14(-0.42%)
Dec 04, 2018 34.77 34.77 33.49 33.54 106,000 -1.26(-3.63%)
Dec 03, 2018 34.91 34.91 34.32 34.80 8,990 +0.59(+1.72%)
Nov 30, 2018 34.35 34.35 34.06 34.22 30,900 -0.10(-0.31%)
Nov 29, 2018 34.74 34.74 34.26 34.32 38,383 -0.42(-1.22%)
Nov 28, 2018 34.12 34.77 33.66 34.74 20,683 +0.68(+2.00%)
Nov 27, 2018 33.83 34.31 33.69 34.06 62,287 +0.22(+0.64%)
Nov 26, 2018 33.63 33.88 33.62 33.85 15,363 +0.69(+2.08%)
Nov 23, 2018 33.20 33.25 33.16 33.16 1,200 -0.28(-0.84%)
Nov 21, 2018 33.44 33.44 33.44 0 +0.82(+2.51%)
Nov 20, 2018 32.73 33.23 32.46 32.62 28,418 -0.96(-2.85%)
Nov 19, 2018 34.00 34.11 33.39 33.58 86,176 -0.56(-1.64%)
Nov 16, 2018 34.57 34.57 33.54 34.14 27,100 +0.10(+0.29%)
Nov 15, 2018 33.70 34.32 33.40 34.04 42,295 -0.09(-0.26%)
Nov 14, 2018 34.50 34.75 33.76 34.13 35,001 -0.16(-0.47%)
Nov 13, 2018 34.48 34.62 34.22 34.29 22,404 -0.11(-0.32%)
Nov 12, 2018 34.97 34.97 34.37 34.40 42,803 -0.35(-1.01%)
Nov 09, 2018 34.94 34.94 34.50 34.75 64,500 -0.38(-1.08%)
Nov 08, 2018 35.00 35.28 34.94 35.13 50,918 +0.02(+0.06%)
Nov 07, 2018 34.95 35.13 34.50 35.11 70,303 +0.16(+0.46%)
Nov 06, 2018 34.61 35.37 34.54 34.95 34,133 +0.48(+1.39%)
Nov 05, 2018 34.11 34.85 33.96 34.47 41,867 +0.23(+0.67%)
Nov 02, 2018 35.26 35.26 33.83 34.24 112,000 +0.09(+0.25%)
Nov 01, 2018 33.64 34.16 33.46 34.15 23,211 +0.78(+2.34%)
Oct 31, 2018 34.07 34.07 33.34 33.38 30,480 +0.01(+0.01%)
Oct 30, 2018 33.00 33.68 32.88 33.37 46,831 +0.93(+2.87%)
Oct 29, 2018 32.43 33.10 32.10 32.44 22,929 +0.31(+0.96%)
Oct 26, 2018 32.13 32.44 31.74 32.13 13,100 -0.56(-1.71%)
Oct 25, 2018 32.11 32.90 32.11 32.69 24,907 +0.66(+2.06%)
Oct 24, 2018 33.40 33.40 32.03 32.03 28,956 -1.25(-3.76%)
Oct 23, 2018 32.84 33.39 32.44 33.28 51,229 +0.08(+0.24%)
Oct 22, 2018 33.16 33.35 33.08 33.20 83,876 +0.06(+0.18%)
Oct 19, 2018 33.74 33.88 33.14 33.14 10,200 -0.34(-1.02%)
Oct 18, 2018 33.79 33.85 33.31 33.48 77,915 -0.32(-0.95%)
Oct 17, 2018 34.16 34.16 33.61 33.80 208,224 -0.33(-0.97%)
Oct 16, 2018 33.69 34.13 33.69 34.13 14,224 +0.47(+1.40%)
Oct 15, 2018 33.43 33.96 33.43 33.66 3,373 +0.05(+0.15%)
Oct 12, 2018 33.92 33.92 33.22 33.61 38,700 +0.38(+1.14%)
Oct 11, 2018 33.93 34.09 33.23 33.23 11,211 -0.44(-1.31%)
Oct 10, 2018 34.21 34.29 33.58 33.67 28,259 -0.70(-2.04%)
Oct 09, 2018 34.45 34.56 34.31 34.37 32,063 -0.08(-0.23%)
Oct 08, 2018 34.30 34.46 34.30 34.45 2,813 +0.07(+0.20%)
Oct 05, 2018 34.50 34.66 34.18 34.38 7,300 -0.22(-0.64%)
Oct 04, 2018 35.10 35.10 34.43 34.60 28,101 -0.47(-1.34%)
Oct 03, 2018 34.88 35.23 34.84 35.07 124,610 +0.22(+0.63%)
Oct 02, 2018 35.26 35.26 34.83 34.85 3,987 -0.25(-0.71%)
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.