Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.45 33.48 32.79 33.23 377,929 -0.02(-0.07%)
Dec 28, 2018 33.40 33.54 32.98 33.25 509,617 -0.12(-0.35%)
Dec 27, 2018 33.24 33.59 32.95 33.37 645,215 -0.03(-0.09%)
Dec 26, 2018 33.65 33.87 33.18 33.40 608,350 -0.25(-0.74%)
Dec 24, 2018 34.33 34.34 33.49 33.65 416,157 -0.66(-1.92%)
Dec 21, 2018 34.09 34.81 33.91 34.31 1,048,640 +0.01(+0.02%)
Dec 20, 2018 34.21 34.75 33.72 34.30 656,848 +0.18(+0.53%)
Dec 19, 2018 33.77 34.74 33.70 34.12 525,061 +0.37(+1.09%)
Dec 18, 2018 34.53 34.59 33.34 33.75 869,329 -0.64(-1.87%)
Dec 17, 2018 35.30 35.37 34.27 34.39 758,203 -0.81(-2.29%)
Dec 14, 2018 35.13 35.43 34.96 35.20 239,849 +0.05(+0.16%)
Dec 13, 2018 35.37 35.68 34.95 35.14 935,602 -0.26(-0.73%)
Dec 12, 2018 34.82 35.61 34.73 35.40 1,525,280 +0.63(+1.82%)
Dec 11, 2018 34.18 34.81 34.07 34.77 1,496,408 +0.72(+2.11%)
Dec 10, 2018 34.25 34.38 33.98 34.05 1,352,513 -0.28(-0.82%)
Dec 07, 2018 34.94 35.07 34.31 34.33 1,699,277 -0.62(-1.77%)
Dec 06, 2018 34.76 34.99 33.68 34.95 14,769,770 -5.25(-13.06%)
Dec 04, 2018 40.28 40.30 40.05 40.20 2,176,420 -0.02(-0.06%)
Dec 03, 2018 40.68 40.68 40.17 40.22 1,439,247 -0.47(-1.15%)
Nov 30, 2018 40.81 40.86 40.67 40.69 1,367,374 -0.06(-0.15%)
Nov 29, 2018 40.83 40.83 40.68 40.75 1,246,439 +0.03(+0.06%)
Nov 28, 2018 40.69 40.73 40.65 40.72 715,846 +0.02(+0.04%)
Nov 27, 2018 40.68 40.74 40.62 40.71 807,226 +0.05(+0.13%)
Nov 26, 2018 40.72 40.72 40.58 40.65 690,610 -0.04(-0.10%)
Nov 23, 2018 40.65 40.74 40.65 40.69 208,989 -0.02(-0.04%)
Nov 21, 2018 40.71 40.71 40.71 0 -0.01(-0.02%)
Nov 20, 2018 40.70 40.77 40.56 40.72 809,908 +0.02(+0.06%)
Nov 19, 2018 40.66 40.73 40.54 40.69 587,543 +0.08(+0.19%)
Nov 16, 2018 40.89 40.89 40.52 40.62 969,363 -0.07(-0.17%)
Nov 15, 2018 40.58 40.69 40.38 40.69 859,013 +0.06(+0.15%)
Nov 14, 2018 40.69 40.77 40.62 40.62 978,561 -0.01(-0.02%)
Nov 13, 2018 40.69 40.85 40.62 40.63 1,125,483 -0.06(-0.15%)
Nov 12, 2018 40.93 40.93 40.69 40.69 438,361 -0.14(-0.34%)
Nov 09, 2018 40.72 40.84 40.65 40.83 579,583 +0.12(+0.29%)
Nov 08, 2018 40.56 40.82 40.54 40.72 880,218 +0.12(+0.29%)
Nov 07, 2018 40.31 40.74 40.31 40.60 947,346 +0.22(+0.54%)
Nov 06, 2018 40.42 40.55 40.35 40.38 454,846 -0.02(-0.06%)
Nov 05, 2018 40.59 40.73 40.37 40.41 649,862 -0.17(-0.42%)
Nov 02, 2018 40.63 40.65 40.46 40.58 518,289 +0.02(+0.06%)
Nov 01, 2018 40.02 40.70 39.99 40.55 2,096,207 +0.62(+1.56%)
Oct 31, 2018 40.19 40.37 39.89 39.93 382,364 -0.27(-0.68%)
Oct 30, 2018 40.19 40.30 39.98 40.20 308,792 +0.08(+0.19%)
Oct 29, 2018 40.03 40.24 39.85 40.13 424,138 +0.15(+0.37%)
Oct 26, 2018 40.07 40.13 39.73 39.98 378,963 +0.02(+0.04%)
Oct 25, 2018 39.84 40.15 39.76 39.96 634,130 +0.06(+0.16%)
Oct 24, 2018 40.12 40.18 39.86 39.90 782,353 -0.17(-0.43%)
Oct 23, 2018 40.27 40.38 39.95 40.07 1,268,983 -0.20(-0.50%)
Oct 22, 2018 40.23 40.38 40.19 40.27 667,663 +0.02(+0.04%)
Oct 19, 2018 39.67 40.31 39.67 40.26 1,011,727 +0.58(+1.47%)
Oct 18, 2018 39.55 39.71 39.44 39.68 628,202 +0.07(+0.18%)
Oct 17, 2018 39.61 39.78 39.50 39.61 310,470 -0.09(-0.23%)
Oct 16, 2018 39.53 39.82 39.43 39.70 857,908 +0.12(+0.29%)
Oct 15, 2018 39.40 39.60 39.26 39.58 684,267 +0.15(+0.37%)
Oct 12, 2018 39.55 39.71 39.13 39.44 342,522 -0.08(-0.20%)
Oct 11, 2018 39.68 39.82 39.44 39.51 860,190 -0.14(-0.35%)
Oct 10, 2018 39.80 39.96 39.58 39.65 618,059 -0.16(-0.41%)
Oct 09, 2018 39.80 40.07 39.80 39.82 520,785 +0.02(+0.04%)
Oct 08, 2018 39.82 39.96 39.72 39.80 454,978 +0.05(+0.12%)
Oct 05, 2018 39.26 39.96 39.26 39.75 1,369,573 +0.82(+2.11%)
Oct 04, 2018 39.09 39.19 38.75 38.93 1,131,757 -0.27(-0.69%)
Oct 03, 2018 39.30 39.36 39.05 39.20 608,579 -0.09(-0.24%)
Oct 02, 2018 39.14 39.33 38.95 39.30 820,548 +0.15(+0.38%)
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.