Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.86 31.87 31.84 31.85 97,344 +0.00(+0.02%)
Dec 28, 2018 31.82 31.86 31.81 31.85 177,763 +0.00(+0.00%)
Dec 27, 2018 31.87 31.87 31.83 31.85 186,279 +0.01(+0.03%)
Dec 26, 2018 31.84 31.87 31.83 31.84 92,459 -0.04(-0.12%)
Dec 24, 2018 31.87 31.93 31.82 31.88 214,383 -0.12(-0.37%)
Dec 21, 2018 32.01 32.03 31.94 32.00 284,135 +0.00(+0.00%)
Dec 20, 2018 32.01 32.02 31.97 32.00 341,724 +0.00(+0.00%)
Dec 19, 2018 31.95 32.02 31.95 32.00 103,661 +0.02(+0.06%)
Dec 18, 2018 32.01 32.01 31.96 31.98 104,228 -0.02(-0.06%)
Dec 17, 2018 32.01 32.01 31.96 32.00 123,573 +0.02(+0.06%)
Dec 14, 2018 32.01 32.01 31.96 31.98 138,682 -0.02(-0.06%)
Dec 13, 2018 32.00 32.01 31.96 32.00 35,639 +0.02(+0.08%)
Dec 12, 2018 31.99 32.00 31.96 31.97 22,591 +0.01(+0.02%)
Dec 11, 2018 32.00 32.00 31.96 31.97 92,430 -0.00(-0.00%)
Dec 10, 2018 31.99 32.00 31.95 31.97 181,945 +0.01(+0.03%)
Dec 07, 2018 32.00 32.00 31.95 31.96 63,289 +0.01(+0.03%)
Dec 06, 2018 32.00 32.01 31.95 31.95 147,925 -0.01(-0.03%)
Dec 04, 2018 31.92 31.97 31.92 31.96 170,070 -0.01(-0.03%)
Dec 03, 2018 31.99 31.99 31.93 31.97 67,032 +0.01(+0.03%)
Nov 30, 2018 31.96 31.96 31.93 31.96 123,706 +0.01(+0.03%)
Nov 29, 2018 31.93 31.97 31.93 31.95 121,616 -0.00(-0.02%)
Nov 28, 2018 31.98 31.98 31.93 31.95 52,692 +0.01(+0.05%)
Nov 27, 2018 31.96 31.96 31.94 31.94 50,979 +0.01(+0.03%)
Nov 26, 2018 31.97 31.97 31.93 31.93 61,631 -0.01(-0.03%)
Nov 23, 2018 31.95 31.96 31.92 31.94 12,103 -0.01(-0.03%)
Nov 21, 2018 31.95 31.95 31.95 0 -0.01(-0.03%)
Nov 20, 2018 31.95 31.97 31.91 31.96 111,088 +0.01(+0.03%)
Nov 19, 2018 32.01 32.01 31.91 31.95 50,543 +0.01(+0.03%)
Nov 16, 2018 31.86 31.99 31.75 31.94 24,515 -0.04(-0.12%)
Nov 15, 2018 31.73 32.03 31.57 31.98 35,474 +0.25(+0.80%)
Nov 14, 2018 32.04 32.05 31.66 31.72 36,091 -0.08(-0.25%)
Nov 13, 2018 31.95 32.10 31.79 31.80 93,550 -0.06(-0.18%)
Nov 12, 2018 32.26 32.26 31.83 31.86 31,935 -0.48(-1.48%)
Nov 09, 2018 32.49 32.49 32.20 32.34 45,441 -0.23(-0.70%)
Nov 08, 2018 32.67 32.67 32.53 32.56 36,398 -0.15(-0.47%)
Nov 07, 2018 32.42 32.72 32.32 32.72 65,894 +0.54(+1.67%)
Nov 06, 2018 32.11 32.29 31.97 32.18 57,656 +0.18(+0.55%)
Nov 05, 2018 32.14 32.14 31.86 32.01 72,912 -0.14(-0.42%)
Nov 02, 2018 32.33 32.42 32.02 32.14 214,896 -0.25(-0.78%)
Nov 01, 2018 32.12 32.40 32.10 32.40 135,401 +0.19(+0.58%)
Oct 31, 2018 32.02 32.40 31.96 32.21 115,378 +0.85(+2.70%)
Oct 30, 2018 30.77 31.44 30.73 31.36 70,270 +0.33(+1.07%)
Oct 29, 2018 32.10 32.10 30.40 31.03 84,412 -0.49(-1.55%)
Oct 26, 2018 31.42 32.13 31.18 31.52 99,498 -0.91(-2.80%)
Oct 25, 2018 31.77 32.57 31.73 32.42 83,254 +1.09(+3.48%)
Oct 24, 2018 32.73 32.81 31.29 31.33 127,783 -1.53(-4.66%)
Oct 23, 2018 32.42 32.93 32.03 32.86 81,025 -0.14(-0.41%)
Oct 22, 2018 33.02 33.17 32.70 33.00 53,222 +0.18(+0.53%)
Oct 19, 2018 32.99 33.33 32.73 32.82 39,081 -0.02(-0.06%)
Oct 18, 2018 33.49 33.49 32.70 32.84 51,130 -0.78(-2.32%)
Oct 17, 2018 33.81 33.81 33.28 33.62 62,321 -0.01(-0.03%)
Oct 16, 2018 32.89 33.64 32.89 33.63 48,970 +0.97(+2.95%)
Oct 15, 2018 32.97 32.97 32.55 32.67 81,567 -0.39(-1.18%)
Oct 12, 2018 32.99 33.12 32.42 33.06 56,621 +0.88(+2.73%)
Oct 11, 2018 32.29 32.75 31.78 32.18 121,294 -0.36(-1.11%)
Oct 10, 2018 33.88 33.88 32.45 32.54 64,572 -1.49(-4.38%)
Oct 09, 2018 33.93 34.26 33.93 34.03 32,566 +0.11(+0.32%)
Oct 08, 2018 34.05 34.19 33.60 33.93 53,132 -0.23(-0.69%)
Oct 05, 2018 34.58 34.62 33.83 34.16 64,315 -0.42(-1.21%)
Oct 04, 2018 35.04 35.13 34.36 34.58 48,215 -0.68(-1.94%)
Oct 03, 2018 35.37 35.41 35.21 35.26 41,183 +0.04(+0.11%)
Oct 02, 2018 35.17 35.44 35.12 35.22 140,410 -0.07(-0.19%)
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.