Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 32.37 32.57 31.55 32.33 331,200 +0.15(+0.47%)
Dec 28, 2018 31.69 32.70 31.36 32.18 452,100 +0.43(+1.35%)
Dec 27, 2018 30.84 31.76 30.63 31.75 775,643 +0.40(+1.28%)
Dec 26, 2018 30.76 31.39 30.03 31.35 503,275 +0.77(+2.52%)
Dec 24, 2018 30.95 31.01 30.09 30.58 252,300 -0.65(-2.08%)
Dec 21, 2018 31.50 32.41 30.98 31.23 1,522,700 -0.24(-0.76%)
Dec 20, 2018 31.24 32.21 30.96 31.47 790,041 +0.19(+0.61%)
Dec 19, 2018 31.33 32.44 31.18 31.28 957,055 +0.02(+0.06%)
Dec 18, 2018 31.48 31.89 31.14 31.26 635,622 +0.06(+0.19%)
Dec 17, 2018 31.05 32.05 30.89 31.20 742,766 -0.02(-0.06%)
Dec 14, 2018 31.20 31.85 31.05 31.22 318,300 -0.26(-0.83%)
Dec 13, 2018 31.15 31.64 30.82 31.48 704,329 +0.32(+1.03%)
Dec 12, 2018 31.09 31.45 30.91 31.16 548,704 +0.46(+1.50%)
Dec 11, 2018 31.15 31.36 30.55 30.70 328,679 +0.11(+0.36%)
Dec 10, 2018 30.77 30.97 30.28 30.59 426,730 -0.27(-0.87%)
Dec 07, 2018 32.19 32.57 30.74 30.86 565,400 -1.27(-3.95%)
Dec 06, 2018 32.27 32.41 31.73 32.13 731,391 -0.64(-1.95%)
Dec 04, 2018 34.10 34.36 32.72 32.77 448,100 -1.51(-4.40%)
Dec 03, 2018 34.53 34.91 34.19 34.28 546,776 +0.08(+0.23%)
Nov 30, 2018 34.09 34.45 34.09 34.20 646,400 -0.09(-0.26%)
Nov 29, 2018 34.63 34.92 34.25 34.29 541,008 -0.47(-1.35%)
Nov 28, 2018 34.29 34.77 33.99 34.76 662,324 +0.44(+1.28%)
Nov 27, 2018 34.23 34.62 34.22 34.32 509,102 -0.10(-0.29%)
Nov 26, 2018 34.03 34.50 33.82 34.42 582,859 +0.62(+1.83%)
Nov 23, 2018 33.83 34.16 33.59 33.80 280,400 -0.21(-0.62%)
Nov 21, 2018 34.01 34.01 34.01 0 +0.25(+0.74%)
Nov 20, 2018 33.50 34.03 33.19 33.76 988,254 +0.00(+0.00%)
Nov 19, 2018 34.23 34.48 33.76 33.76 608,385 -0.42(-1.23%)
Nov 16, 2018 34.14 34.55 33.97 34.18 638,200 -0.21(-0.61%)
Nov 15, 2018 34.12 34.44 33.67 34.39 532,388 -0.11(-0.32%)
Nov 14, 2018 34.50 35.36 34.36 34.50 1,041,547 -0.15(-0.43%)
Nov 13, 2018 33.71 35.18 33.51 34.65 971,415 +1.21(+3.62%)
Nov 12, 2018 33.13 34.00 32.76 33.44 1,182,172 +0.65(+1.98%)
Nov 09, 2018 32.41 32.82 32.21 32.79 716,200 +0.19(+0.58%)
Nov 08, 2018 32.86 33.23 32.54 32.60 485,981 -0.58(-1.75%)
Nov 07, 2018 33.59 33.59 32.14 33.18 497,103 +0.01(+0.03%)
Nov 06, 2018 33.37 33.58 32.98 33.17 1,096,407 -0.17(-0.51%)
Nov 05, 2018 32.85 33.34 32.04 33.34 833,163 +0.51(+1.55%)
Nov 02, 2018 32.98 33.15 32.45 32.83 750,600 +0.27(+0.83%)
Nov 01, 2018 31.17 32.92 30.93 32.56 1,741,259 +1.67(+5.41%)
Oct 31, 2018 32.08 32.19 30.83 30.89 1,194,045 -0.87(-2.74%)
Oct 30, 2018 31.00 31.80 30.65 31.76 2,946,940 +0.87(+2.82%)
Oct 29, 2018 26.78 31.00 26.53 30.89 3,787,423 +5.44(+21.38%)
Oct 26, 2018 24.73 26.18 24.22 25.45 895,600 +0.17(+0.67%)
Oct 25, 2018 24.90 25.74 24.75 25.28 779,038 +0.60(+2.43%)
Oct 24, 2018 25.79 26.01 24.66 24.68 1,079,686 -1.34(-5.15%)
Oct 23, 2018 24.57 26.26 24.48 26.02 829,174 +1.05(+4.21%)
Oct 22, 2018 24.71 25.07 24.66 24.97 495,396 +0.36(+1.46%)
Oct 19, 2018 24.27 25.08 24.27 24.61 454,400 +0.06(+0.24%)
Oct 18, 2018 25.48 25.75 24.51 24.55 686,849 -1.09(-4.25%)
Oct 17, 2018 25.17 25.83 24.94 25.64 528,900 +0.42(+1.67%)
Oct 16, 2018 24.75 25.52 24.31 25.22 637,901 +0.75(+3.06%)
Oct 15, 2018 23.97 24.98 23.97 24.47 768,747 +0.79(+3.34%)
Oct 12, 2018 24.39 24.39 23.27 23.68 1,127,900 -0.36(-1.50%)
Oct 11, 2018 24.49 24.78 23.86 24.04 1,137,432 -0.49(-2.00%)
Oct 10, 2018 26.24 26.35 24.49 24.53 1,272,354 -1.72(-6.55%)
Oct 09, 2018 26.40 26.65 26.13 26.25 1,042,658 -0.37(-1.39%)
Oct 08, 2018 26.02 26.76 25.85 26.62 509,511 +0.53(+2.03%)
Oct 05, 2018 26.88 26.88 26.08 26.09 781,200 -0.75(-2.79%)
Oct 04, 2018 26.85 27.07 26.65 26.84 745,769 -0.17(-0.63%)
Oct 03, 2018 26.82 27.19 26.62 27.01 632,538 +0.23(+0.86%)
Oct 02, 2018 27.63 28.01 26.59 26.78 1,068,609 -1.55(-5.47%)
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.