Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 29.80 30.44 29.64 29.95 2,628,400 +0.38(+1.29%)
Dec 28, 2018 29.62 30.14 28.96 29.57 6,150,800 +0.09(+0.29%)
Dec 27, 2018 28.63 29.50 28.25 29.48 3,225,128 +0.37(+1.26%)
Dec 26, 2018 27.16 29.19 27.16 29.12 2,948,924 +2.12(+7.87%)
Dec 24, 2018 26.97 27.54 26.43 26.99 1,154,800 -0.09(-0.32%)
Dec 21, 2018 27.74 27.80 26.26 27.08 5,106,400 -0.44(-1.58%)
Dec 20, 2018 28.21 28.48 27.09 27.52 5,502,248 -0.86(-3.01%)
Dec 19, 2018 28.82 29.71 28.12 28.37 3,140,568 -0.28(-0.99%)
Dec 18, 2018 28.85 29.09 28.21 28.65 4,804,032 +0.23(+0.80%)
Dec 17, 2018 29.74 29.86 28.25 28.43 5,395,084 -1.74(-5.77%)
Dec 14, 2018 30.49 30.83 29.85 30.16 3,923,600 -0.59(-1.92%)
Dec 13, 2018 31.23 31.43 30.28 30.75 4,198,992 -0.38(-1.20%)
Dec 12, 2018 31.30 31.61 30.89 31.13 6,648,656 +0.37(+1.21%)
Dec 11, 2018 31.30 32.39 30.16 30.76 7,639,504 -0.11(-0.34%)
Dec 10, 2018 30.48 30.99 29.91 30.86 6,588,412 +0.51(+1.68%)
Dec 07, 2018 32.05 32.66 30.07 30.35 4,495,600 -2.02(-6.23%)
Dec 06, 2018 31.75 32.44 31.02 32.37 6,152,656 +0.39(+1.22%)
Dec 04, 2018 34.06 34.65 30.44 31.98 10,332,400 -2.17(-6.35%)
Dec 03, 2018 33.41 34.35 32.89 34.15 8,733,704 +1.75(+5.40%)
Nov 30, 2018 32.38 33.09 31.84 32.40 24,222,400 -0.09(-0.28%)
Nov 29, 2018 31.46 32.78 31.22 32.49 7,606,648 +1.32(+4.22%)
Nov 28, 2018 30.88 31.72 30.42 31.18 15,587,060 +0.18(+0.57%)
Nov 27, 2018 30.67 31.41 30.02 31.00 12,088,228 -0.50(-1.59%)
Nov 26, 2018 31.44 32.23 30.75 31.50 6,097,824 +0.43(+1.38%)
Nov 23, 2018 29.91 31.25 29.91 31.07 2,255,600 +0.67(+2.20%)
Nov 21, 2018 30.40 30.40 30.40 0 +0.45(+1.49%)
Nov 20, 2018 29.33 30.67 28.88 29.96 8,745,860 -0.37(-1.22%)
Nov 19, 2018 34.25 34.47 30.05 30.33 9,647,704 -4.21(-12.19%)
Nov 16, 2018 33.73 35.04 33.38 34.54 8,082,400 +0.60(+1.77%)
Nov 15, 2018 34.47 34.99 33.25 33.94 7,707,404 -0.77(-2.22%)
Nov 14, 2018 35.77 36.24 34.42 34.71 5,435,116 -0.97(-2.73%)
Nov 13, 2018 35.86 36.50 34.81 35.68 5,825,140 +0.23(+0.65%)
Nov 12, 2018 36.82 37.38 35.14 35.45 6,481,072 -1.91(-5.12%)
Nov 09, 2018 37.03 37.91 36.17 37.37 6,406,000 +0.26(+0.71%)
Nov 08, 2018 35.90 38.03 35.75 37.10 5,981,548 +0.94(+2.60%)
Nov 07, 2018 34.25 36.25 33.12 36.16 11,910,504 +2.93(+8.82%)
Nov 06, 2018 32.88 33.38 32.24 33.23 7,964,312 +0.52(+1.59%)
Nov 05, 2018 33.16 33.46 32.48 32.71 5,434,004 -0.45(-1.37%)
Nov 02, 2018 34.28 34.50 32.79 33.16 4,535,200 -0.84(-2.46%)
Nov 01, 2018 33.39 34.41 32.80 34.00 5,085,316 +0.81(+2.44%)
Oct 31, 2018 31.64 33.97 31.25 33.19 6,312,256 +1.84(+5.87%)
Oct 30, 2018 31.09 32.18 30.70 31.35 5,617,596 +0.19(+0.62%)
Oct 29, 2018 31.83 32.59 30.70 31.16 4,987,116 -0.18(-0.58%)
Oct 26, 2018 30.60 31.69 29.65 31.34 4,686,000 -0.07(-0.23%)
Oct 25, 2018 31.18 31.85 29.82 31.41 4,283,612 +0.20(+0.66%)
Oct 24, 2018 32.78 33.37 31.10 31.21 3,333,404 -1.58(-4.81%)
Oct 23, 2018 32.45 32.90 31.55 32.79 3,921,120 -0.07(-0.22%)
Oct 22, 2018 32.18 33.02 31.74 32.86 3,371,308 +0.61(+1.89%)
Oct 19, 2018 34.00 34.14 32.18 32.25 3,960,000 -0.96(-2.90%)
Oct 18, 2018 32.92 33.62 32.56 33.21 2,976,008 +0.05(+0.16%)
Oct 17, 2018 33.21 33.67 32.66 33.16 4,378,212 -0.14(-0.42%)
Oct 16, 2018 31.49 33.50 31.38 33.30 3,748,632 +2.01(+6.42%)
Oct 15, 2018 31.88 32.00 30.95 31.29 2,993,312 -0.47(-1.50%)
Oct 12, 2018 31.15 31.98 30.93 31.77 4,513,200 +1.17(+3.82%)
Oct 11, 2018 29.30 31.10 29.00 30.60 6,355,600 +1.08(+3.66%)
Oct 10, 2018 30.55 30.89 29.46 29.52 6,498,120 -1.11(-3.61%)
Oct 09, 2018 30.76 31.73 30.39 30.62 3,714,992 -0.23(-0.74%)
Oct 08, 2018 31.31 31.52 30.32 30.85 6,012,072 -0.76(-2.40%)
Oct 05, 2018 31.09 32.34 30.64 31.61 5,796,400 +0.34(+1.10%)
Oct 04, 2018 31.25 31.52 30.69 31.27 5,440,040 -0.27(-0.85%)
Oct 03, 2018 32.62 32.75 31.23 31.54 9,615,204 -1.04(-3.19%)
Oct 02, 2018 33.56 33.90 32.44 32.58 5,424,788 -0.87(-2.59%)
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.