Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 35.67 35.77 35.11 35.46 5,311,214 -0.22(-0.60%)
Jan 30, 2019 35.64 36.14 35.48 35.67 1,915,599 +0.08(+0.22%)
Jan 29, 2019 35.67 35.85 35.47 35.60 1,882,747 -0.12(-0.34%)
Jan 28, 2019 35.35 36.03 35.30 35.72 2,214,545 +0.28(+0.78%)
Jan 25, 2019 34.81 35.47 34.54 35.44 1,656,675 +0.88(+2.56%)
Jan 24, 2019 34.56 34.68 34.24 34.56 995,211 +0.14(+0.40%)
Jan 23, 2019 34.57 34.74 34.11 34.42 1,385,932 -0.33(-0.95%)
Jan 22, 2019 35.56 35.56 34.54 34.75 1,383,436 -0.80(-2.25%)
Jan 18, 2019 35.27 35.64 35.21 35.55 970,884 +0.26(+0.74%)
Jan 17, 2019 34.91 35.30 34.48 35.29 2,164,185 +0.25(+0.70%)
Jan 16, 2019 35.17 35.44 34.90 35.04 1,672,321 -0.14(-0.39%)
Jan 15, 2019 34.71 35.21 34.71 35.18 1,310,496 +0.57(+1.64%)
Jan 14, 2019 34.75 35.01 34.47 34.61 1,251,624 -0.30(-0.86%)
Jan 11, 2019 35.34 35.40 34.79 34.91 1,321,590 -0.41(-1.17%)
Jan 10, 2019 34.79 35.66 34.79 35.33 1,774,115 -0.36(-1.01%)
Jan 09, 2019 35.72 35.83 35.33 35.69 1,008,055 -0.04(-0.11%)
Jan 08, 2019 35.06 35.87 34.90 35.73 1,410,574 +0.85(+2.45%)
Jan 07, 2019 34.05 35.20 34.05 34.87 1,767,552 +0.90(+2.65%)
Jan 04, 2019 33.65 34.25 33.65 33.98 1,353,485 +0.48(+1.44%)
Jan 03, 2019 32.88 33.75 32.85 33.49 2,061,319 +0.58(+1.77%)
Jan 02, 2019 32.83 33.25 32.29 32.91 1,076,234 -0.34(-1.02%)
Dec 31, 2018 33.23 33.28 32.25 33.25 1,172,534 +0.11(+0.32%)
Dec 28, 2018 33.46 33.68 32.64 33.14 1,228,772 -0.05(-0.16%)
Dec 27, 2018 32.53 33.19 32.08 33.19 1,987,018 +0.25(+0.77%)
Dec 26, 2018 31.63 32.96 31.42 32.94 2,003,539 +1.42(+4.51%)
Dec 24, 2018 31.87 32.00 31.47 31.52 1,405,166 -0.53(-1.65%)
Dec 21, 2018 32.42 32.98 31.64 32.05 3,811,029 -0.08(-0.24%)
Dec 20, 2018 32.72 32.86 31.61 32.12 2,340,564 -0.74(-2.24%)
Dec 19, 2018 34.09 34.23 32.64 32.86 2,244,801 -1.62(-4.70%)
Dec 18, 2018 34.54 34.78 34.14 34.48 1,669,958 +0.07(+0.20%)
Dec 17, 2018 36.76 36.89 34.18 34.41 1,978,286 -2.28(-6.22%)
Dec 14, 2018 37.32 37.36 36.53 36.70 1,547,453 -0.78(-2.07%)
Dec 13, 2018 36.40 38.79 36.30 37.47 4,969,917 +1.28(+3.54%)
Dec 12, 2018 38.00 38.30 36.09 36.19 3,587,227 -1.70(-4.48%)
Dec 11, 2018 38.54 38.98 37.85 37.89 2,026,535 -0.55(-1.44%)
Dec 10, 2018 38.91 38.94 38.03 38.44 1,039,393 -0.46(-1.18%)
Dec 07, 2018 38.98 39.24 38.66 38.90 1,500,588 -0.22(-0.55%)
Dec 06, 2018 37.87 39.16 37.33 39.12 3,462,144 +1.04(+2.72%)
Dec 04, 2018 38.90 39.08 38.02 38.08 2,494,515 -0.82(-2.11%)
Dec 03, 2018 38.80 38.91 38.50 38.90 916,564 +0.27(+0.70%)
Nov 30, 2018 38.37 38.66 38.19 38.63 1,414,149 +0.18(+0.46%)
Nov 29, 2018 38.11 38.67 37.96 38.45 1,560,945 +0.25(+0.66%)
Nov 28, 2018 37.40 38.22 37.34 38.20 1,407,179 +0.79(+2.12%)
Nov 27, 2018 37.17 37.52 37.01 37.41 1,749,474 -0.18(-0.49%)
Nov 26, 2018 37.50 37.72 37.29 37.59 1,191,858 +0.18(+0.49%)
Nov 23, 2018 37.43 37.68 37.08 37.41 308,787 -0.02(-0.06%)
Nov 21, 2018 37.43 37.43 37.43 0 +0.12(+0.33%)
Nov 20, 2018 38.03 38.33 37.21 37.31 1,721,457 -0.99(-2.59%)
Nov 19, 2018 37.71 38.37 37.71 38.30 1,633,263 +0.49(+1.30%)
Nov 16, 2018 37.39 37.85 37.26 37.81 1,111,479 +0.44(+1.17%)
Nov 15, 2018 39.02 39.10 36.99 37.37 2,288,992 -1.96(-4.98%)
Nov 14, 2018 39.63 39.75 39.05 39.33 1,648,469 -0.07(-0.18%)
Nov 13, 2018 39.23 39.64 38.65 39.40 1,080,837 +0.22(+0.57%)
Nov 12, 2018 39.37 39.91 39.12 39.18 660,192 -0.09(-0.23%)
Nov 09, 2018 38.89 39.49 38.87 39.27 730,051 +0.35(+0.89%)
Nov 08, 2018 39.06 39.38 38.70 38.92 1,259,730 -0.22(-0.57%)
Nov 07, 2018 39.26 39.26 38.55 39.15 1,142,785 +0.25(+0.64%)
Nov 06, 2018 39.39 39.41 38.78 38.90 1,065,464 -0.39(-0.98%)
Nov 05, 2018 38.46 39.51 38.46 39.28 1,276,283 +0.92(+2.41%)
Nov 02, 2018 39.55 39.55 37.78 38.36 1,661,903 -1.08(-2.74%)
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.