Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.31 31.31 30.68 31.06 30,065 +0.04(+0.14%)
Dec 28, 2018 31.12 31.36 30.93 31.01 39,264 -0.03(-0.09%)
Dec 27, 2018 30.34 31.04 30.17 31.04 67,553 -0.23(-0.74%)
Dec 26, 2018 30.23 31.27 30.00 31.27 62,086 +1.11(+3.69%)
Dec 24, 2018 30.67 30.71 30.16 30.16 21,314 -0.53(-1.71%)
Dec 21, 2018 31.23 31.46 30.65 30.68 45,097 -0.37(-1.21%)
Dec 20, 2018 31.49 31.73 30.88 31.06 106,881 -0.12(-0.37%)
Dec 19, 2018 32.18 32.69 31.00 31.17 24,707 -0.79(-2.46%)
Dec 18, 2018 32.04 32.15 31.87 31.96 23,887 +0.34(+1.09%)
Dec 17, 2018 32.27 32.54 31.51 31.62 14,357 -0.14(-0.45%)
Dec 14, 2018 31.83 32.21 31.69 31.76 19,188 -0.54(-1.66%)
Dec 13, 2018 32.45 32.53 32.23 32.29 12,312 +0.11(+0.34%)
Dec 12, 2018 32.61 32.65 32.19 32.19 12,230 +0.26(+0.81%)
Dec 11, 2018 32.43 32.52 31.69 31.93 46,105 +0.13(+0.40%)
Dec 10, 2018 32.23 32.30 31.50 31.80 23,409 -0.59(-1.81%)
Dec 07, 2018 33.25 33.68 32.38 32.39 44,216 -0.77(-2.33%)
Dec 06, 2018 32.75 33.16 32.33 33.16 25,114 -0.56(-1.67%)
Dec 04, 2018 34.69 34.69 33.66 33.72 207,735 -1.01(-2.90%)
Dec 03, 2018 34.67 35.04 34.50 34.73 16,205 +1.07(+3.19%)
Nov 30, 2018 33.39 33.65 33.39 33.65 31,821 +0.05(+0.15%)
Nov 29, 2018 33.58 33.75 33.28 33.60 17,099 +0.00(+0.00%)
Nov 28, 2018 32.73 33.62 32.22 33.60 36,537 +1.02(+3.14%)
Nov 27, 2018 33.05 33.46 32.38 32.58 148,492 -0.80(-2.39%)
Nov 26, 2018 33.58 33.84 33.29 33.38 22,713 -0.37(-1.09%)
Nov 23, 2018 33.96 33.96 33.61 33.75 14,778 -1.28(-3.64%)
Nov 21, 2018 35.02 35.02 35.02 0 +0.54(+1.56%)
Nov 20, 2018 35.08 35.08 34.29 34.48 22,539 -1.36(-3.79%)
Nov 19, 2018 35.92 36.19 35.71 35.84 92,534 -0.49(-1.34%)
Nov 16, 2018 35.98 36.44 35.98 36.33 6,078 +0.23(+0.63%)
Nov 15, 2018 35.53 36.26 35.32 36.10 11,890 +0.77(+2.18%)
Nov 14, 2018 35.58 35.72 34.95 35.33 16,539 -0.28(-0.78%)
Nov 13, 2018 35.45 36.08 35.42 35.61 9,890 +0.09(+0.26%)
Nov 12, 2018 36.00 36.00 35.52 35.52 12,157 -0.63(-1.74%)
Nov 09, 2018 36.56 36.56 35.75 36.15 9,653 -0.75(-2.02%)
Nov 08, 2018 37.42 37.42 36.73 36.89 19,581 -0.53(-1.41%)
Nov 07, 2018 37.42 37.56 37.15 37.42 30,931 +0.18(+0.50%)
Nov 06, 2018 37.32 37.36 36.99 37.24 27,858 +0.04(+0.11%)
Nov 05, 2018 37.11 37.58 37.04 37.20 20,709 +0.13(+0.36%)
Nov 02, 2018 36.78 37.30 36.64 37.06 26,816 +0.44(+1.21%)
Nov 01, 2018 36.28 36.73 35.82 36.62 14,832 +0.83(+2.32%)
Oct 31, 2018 35.04 35.89 35.04 35.79 17,617 +1.06(+3.04%)
Oct 30, 2018 34.32 34.84 34.32 34.73 10,430 +0.37(+1.07%)
Oct 29, 2018 35.36 36.00 34.10 34.36 29,967 -0.53(-1.52%)
Oct 26, 2018 34.31 35.11 34.15 34.89 17,162 -0.18(-0.53%)
Oct 25, 2018 34.61 35.25 34.61 35.07 31,073 +0.88(+2.58%)
Oct 24, 2018 36.15 36.22 34.15 34.19 51,895 -1.88(-5.21%)
Oct 23, 2018 35.84 36.19 35.28 36.07 20,971 -0.72(-1.96%)
Oct 22, 2018 36.66 36.87 36.46 36.79 25,800 +0.40(+1.11%)
Oct 19, 2018 36.68 36.68 36.16 36.39 34,086 -0.08(-0.21%)
Oct 18, 2018 37.32 37.32 36.44 36.47 26,850 -1.13(-3.01%)
Oct 17, 2018 37.37 37.61 37.11 37.60 14,680 +0.34(+0.92%)
Oct 16, 2018 37.42 37.51 37.07 37.25 52,388 +0.34(+0.93%)
Oct 15, 2018 36.83 37.25 36.83 36.91 29,581 -0.18(-0.48%)
Oct 12, 2018 37.14 37.21 36.71 37.09 11,203 +0.62(+1.70%)
Oct 11, 2018 36.76 37.19 36.33 36.47 24,380 -0.29(-0.78%)
Oct 10, 2018 37.98 38.13 36.75 36.75 29,664 -1.39(-3.66%)
Oct 09, 2018 37.91 38.39 37.67 38.14 102,766 +0.16(+0.42%)
Oct 08, 2018 37.80 38.04 37.55 37.98 8,998 +0.01(+0.02%)
Oct 05, 2018 38.19 38.27 37.58 37.98 48,864 -0.46(-1.20%)
Oct 04, 2018 39.08 39.08 38.19 38.44 20,476 -0.63(-1.61%)
Oct 03, 2018 39.45 39.45 39.02 39.07 25,326 +0.15(+0.39%)
Oct 02, 2018 38.69 39.09 38.61 38.91 56,763 +0.23(+0.61%)
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.