Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 32.53 32.53 32.51 32.53 144,381 +0.00(+0.00%)
Jan 30, 2019 32.57 32.57 32.50 32.53 124,375 +0.00(+0.00%)
Jan 29, 2019 32.56 32.56 32.51 32.53 71,183 +0.03(+0.09%)
Jan 28, 2019 32.48 32.52 32.48 32.50 90,436 -0.03(-0.09%)
Jan 25, 2019 32.54 32.55 32.50 32.53 61,977 +0.01(+0.03%)
Jan 24, 2019 32.50 32.53 32.50 32.52 134,277 -0.00(-0.00%)
Jan 23, 2019 32.48 32.52 32.48 32.52 97,654 +0.00(+0.00%)
Jan 22, 2019 32.52 32.52 32.49 32.52 62,155 +0.01(+0.03%)
Jan 18, 2019 32.52 32.52 32.48 32.51 134,116 +0.00(+0.00%)
Jan 17, 2019 32.50 32.52 32.48 32.51 73,503 +0.01(+0.03%)
Jan 16, 2019 32.49 32.51 32.49 32.50 147,506 +0.00(+0.00%)
Jan 15, 2019 32.51 32.51 32.48 32.50 138,558 +0.00(+0.00%)
Jan 14, 2019 32.50 32.50 32.48 32.50 39,292 +0.01(+0.03%)
Jan 11, 2019 32.46 32.51 32.46 32.49 57,550 +0.00(+0.00%)
Jan 10, 2019 32.51 32.51 32.48 32.49 75,808 +0.01(+0.03%)
Jan 09, 2019 32.50 32.50 32.47 32.48 134,167 -0.01(-0.03%)
Jan 08, 2019 32.49 32.49 32.47 32.49 220,225 +0.01(+0.03%)
Jan 07, 2019 32.49 32.49 32.46 32.48 143,565 -0.01(-0.03%)
Jan 04, 2019 32.50 32.50 32.47 32.49 84,313 +0.01(+0.03%)
Jan 03, 2019 32.47 32.48 32.46 32.48 203,187 -0.02(-0.06%)
Jan 02, 2019 32.50 32.50 32.46 32.50 207,996 +0.02(+0.08%)
Dec 31, 2018 32.48 32.49 32.46 32.48 95,481 +0.01(+0.02%)
Dec 28, 2018 32.44 32.48 32.43 32.47 174,361 +0.00(+0.00%)
Dec 27, 2018 32.49 32.49 32.45 32.47 182,714 +0.01(+0.03%)
Dec 26, 2018 32.46 32.49 32.45 32.46 90,690 -0.04(-0.12%)
Dec 24, 2018 32.49 32.55 32.44 32.50 210,280 -0.12(-0.37%)
Dec 21, 2018 32.63 32.65 32.56 32.62 278,697 +0.00(+0.00%)
Dec 20, 2018 32.63 32.64 32.59 32.62 335,184 +0.00(+0.00%)
Dec 19, 2018 32.57 32.64 32.57 32.62 101,677 +0.02(+0.06%)
Dec 18, 2018 32.63 32.63 32.58 32.60 102,233 -0.02(-0.06%)
Dec 17, 2018 32.63 32.63 32.58 32.62 121,208 +0.02(+0.06%)
Dec 14, 2018 32.63 32.63 32.58 32.60 136,028 -0.02(-0.06%)
Dec 13, 2018 32.62 32.63 32.58 32.62 34,957 +0.02(+0.08%)
Dec 12, 2018 32.61 32.62 32.58 32.60 22,158 +0.01(+0.02%)
Dec 11, 2018 32.62 32.62 32.58 32.59 90,661 -0.00(-0.00%)
Dec 10, 2018 32.61 32.62 32.57 32.59 178,463 +0.01(+0.03%)
Dec 07, 2018 32.62 32.62 32.57 32.58 62,078 +0.01(+0.03%)
Dec 06, 2018 32.62 32.63 32.57 32.57 145,094 -0.01(-0.03%)
Dec 04, 2018 32.54 32.59 32.54 32.58 166,815 -0.01(-0.03%)
Dec 03, 2018 32.61 32.61 32.55 32.59 65,749 +0.01(+0.03%)
Nov 30, 2018 32.58 32.58 32.55 32.58 121,338 +0.01(+0.03%)
Nov 29, 2018 32.55 32.59 32.55 32.57 119,289 -0.01(-0.02%)
Nov 28, 2018 32.60 32.60 32.55 32.58 51,683 +0.01(+0.04%)
Nov 27, 2018 32.58 32.58 32.56 32.56 50,003 +0.01(+0.03%)
Nov 26, 2018 32.59 32.59 32.55 32.55 60,452 -0.01(-0.03%)
Nov 23, 2018 32.57 32.58 32.54 32.56 11,872 -0.01(-0.03%)
Nov 21, 2018 32.57 32.57 32.57 0 -0.01(-0.03%)
Nov 20, 2018 32.57 32.59 32.53 32.58 108,962 +0.01(+0.03%)
Nov 19, 2018 32.63 32.63 32.53 32.57 49,575 +0.01(+0.03%)
Nov 16, 2018 32.48 32.61 32.37 32.56 24,046 -0.04(-0.12%)
Nov 15, 2018 32.35 32.65 32.18 32.60 34,795 +0.26(+0.80%)
Nov 14, 2018 32.67 32.68 32.28 32.34 35,400 -0.08(-0.25%)
Nov 13, 2018 32.57 32.72 32.41 32.42 91,759 -0.06(-0.18%)
Nov 12, 2018 32.89 32.89 32.45 32.48 31,324 -0.49(-1.48%)
Nov 09, 2018 33.13 33.13 32.83 32.97 44,571 -0.23(-0.70%)
Nov 08, 2018 33.31 33.31 33.17 33.20 35,701 -0.16(-0.47%)
Nov 07, 2018 33.05 33.36 32.95 33.36 64,633 +0.55(+1.67%)
Nov 06, 2018 32.74 32.92 32.59 32.81 56,553 +0.18(+0.55%)
Nov 05, 2018 32.77 32.77 32.48 32.63 71,517 -0.14(-0.42%)
Nov 02, 2018 32.96 33.05 32.64 32.77 210,783 -0.26(-0.78%)
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.