Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 29.98 30.79 29.98 30.67 2,980,847 +0.97(+3.27%)
Jan 30, 2019 29.65 29.83 29.02 29.70 2,910,250 -0.05(-0.17%)
Jan 29, 2019 30.33 30.38 29.67 29.75 2,061,744 -0.55(-1.82%)
Jan 28, 2019 29.60 30.43 29.48 30.30 2,755,760 +0.22(+0.73%)
Jan 25, 2019 29.83 30.27 29.71 30.08 2,753,500 -0.04(-0.13%)
Jan 24, 2019 29.14 30.17 28.96 30.12 2,192,818 +1.01(+3.47%)
Jan 23, 2019 29.80 30.19 28.39 29.11 6,498,542 -0.40(-1.36%)
Jan 22, 2019 29.59 29.67 29.03 29.51 5,014,436 -0.29(-0.97%)
Jan 18, 2019 29.52 29.95 29.19 29.80 2,918,100 +0.46(+1.57%)
Jan 17, 2019 28.46 29.54 28.39 29.34 5,658,580 +0.79(+2.77%)
Jan 16, 2019 28.24 28.59 28.08 28.55 2,492,908 +0.30(+1.06%)
Jan 15, 2019 27.66 28.31 27.53 28.25 3,558,620 +0.64(+2.32%)
Jan 14, 2019 28.02 28.20 27.56 27.61 4,316,738 -0.54(-1.92%)
Jan 11, 2019 28.40 28.42 27.89 28.15 2,272,600 -0.49(-1.71%)
Jan 10, 2019 28.08 28.83 27.86 28.64 3,905,584 +0.38(+1.34%)
Jan 09, 2019 28.78 28.95 28.14 28.26 2,393,710 -0.42(-1.46%)
Jan 08, 2019 28.76 28.94 27.99 28.68 3,750,062 +0.08(+0.28%)
Jan 07, 2019 28.48 28.83 27.73 28.60 3,446,452 +0.32(+1.13%)
Jan 04, 2019 26.68 28.39 26.66 28.28 4,906,500 +1.86(+7.04%)
Jan 03, 2019 25.86 26.84 25.44 26.42 5,585,572 +0.54(+2.09%)
Jan 02, 2019 24.35 25.94 24.25 25.88 3,002,426 +0.91(+3.64%)
Dec 31, 2018 25.35 25.35 23.89 24.97 3,636,000 +0.01(+0.04%)
Dec 28, 2018 24.52 25.35 24.45 24.96 3,825,300 +0.58(+2.38%)
Dec 27, 2018 24.47 24.65 23.22 24.38 4,744,025 -0.51(-2.05%)
Dec 26, 2018 24.21 24.90 23.49 24.89 3,494,030 +0.91(+3.79%)
Dec 24, 2018 25.00 25.16 23.98 23.98 2,673,200 -1.04(-4.16%)
Dec 21, 2018 26.55 27.00 24.98 25.02 6,304,200 -1.46(-5.51%)
Dec 20, 2018 27.95 27.97 26.21 26.48 5,936,392 -1.48(-5.29%)
Dec 19, 2018 29.14 29.69 27.63 27.96 5,057,193 -1.09(-3.75%)
Dec 18, 2018 30.07 30.28 28.76 29.05 4,137,547 -0.89(-2.97%)
Dec 17, 2018 30.81 31.00 29.67 29.94 3,281,070 -0.71(-2.32%)
Dec 14, 2018 30.51 30.99 30.21 30.65 3,838,600 -0.15(-0.49%)
Dec 13, 2018 32.45 32.93 30.61 30.80 2,785,300 -1.40(-4.35%)
Dec 12, 2018 32.12 32.76 31.87 32.20 2,337,915 +0.58(+1.83%)
Dec 11, 2018 32.44 32.78 31.26 31.62 2,101,010 -0.36(-1.13%)
Dec 10, 2018 31.94 32.21 30.99 31.98 3,570,728 +0.05(+0.16%)
Dec 07, 2018 31.94 32.49 31.39 31.93 2,091,500 -0.07(-0.22%)
Dec 06, 2018 31.55 32.02 30.97 32.00 3,078,682 +0.07(+0.22%)
Dec 04, 2018 33.38 33.81 31.83 31.93 2,949,700 -1.46(-4.37%)
Dec 03, 2018 33.20 33.77 32.90 33.39 3,003,672 +0.63(+1.92%)
Nov 30, 2018 33.08 33.28 32.58 32.76 2,590,900 -0.20(-0.61%)
Nov 29, 2018 33.35 33.71 32.87 32.96 2,157,704 -0.60(-1.79%)
Nov 28, 2018 32.46 33.87 32.38 33.56 2,717,521 +1.20(+3.71%)
Nov 27, 2018 31.97 32.91 31.87 32.36 2,183,200 +0.25(+0.78%)
Nov 26, 2018 31.14 32.15 31.08 32.11 2,608,143 +1.44(+4.70%)
Nov 23, 2018 31.04 31.24 30.56 30.67 717,600 -0.60(-1.92%)
Nov 21, 2018 31.27 31.27 31.27 0 +1.24(+4.13%)
Nov 20, 2018 31.10 31.31 29.93 30.03 3,134,447 -1.47(-4.67%)
Nov 19, 2018 32.93 33.08 31.37 31.50 3,204,725 -1.35(-4.11%)
Nov 16, 2018 32.82 33.43 32.55 32.85 2,886,700 -0.27(-0.82%)
Nov 15, 2018 31.99 33.22 31.66 33.12 3,532,196 +1.02(+3.18%)
Nov 14, 2018 32.33 32.66 31.64 32.10 4,234,656 +0.15(+0.47%)
Nov 13, 2018 31.80 32.64 31.76 31.95 3,317,454 +0.30(+0.95%)
Nov 12, 2018 31.77 32.22 31.56 31.65 1,792,460 -0.08(-0.25%)
Nov 09, 2018 32.21 32.44 31.06 31.73 1,994,400 -0.43(-1.34%)
Nov 08, 2018 31.88 32.44 31.10 32.16 2,392,793 +0.04(+0.12%)
Nov 07, 2018 31.00 33.99 30.29 32.12 5,525,401 +0.63(+2.00%)
Nov 06, 2018 30.86 31.75 30.86 31.49 3,342,979 +0.52(+1.68%)
Nov 05, 2018 31.09 31.40 30.55 30.97 2,859,937 +0.04(+0.13%)
Nov 02, 2018 31.78 32.01 30.47 30.93 2,447,700 -0.75(-2.37%)
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.