Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 31.91 31.91 31.89 31.91 147,198 +0.00(+0.00%)
Jan 30, 2019 31.95 31.95 31.88 31.91 126,802 +0.00(+0.00%)
Jan 29, 2019 31.94 31.94 31.89 31.91 72,572 +0.03(+0.09%)
Jan 28, 2019 31.86 31.90 31.86 31.88 92,201 -0.03(-0.09%)
Jan 25, 2019 31.92 31.93 31.88 31.91 63,186 +0.01(+0.03%)
Jan 24, 2019 31.88 31.91 31.88 31.90 136,897 -0.00(-0.00%)
Jan 23, 2019 31.86 31.90 31.86 31.90 99,560 +0.00(+0.00%)
Jan 22, 2019 31.90 31.90 31.87 31.90 63,368 +0.01(+0.03%)
Jan 18, 2019 31.90 31.90 31.86 31.89 136,733 +0.00(+0.00%)
Jan 17, 2019 31.88 31.90 31.86 31.89 74,937 +0.01(+0.03%)
Jan 16, 2019 31.87 31.89 31.87 31.88 150,384 +0.00(+0.00%)
Jan 15, 2019 31.89 31.89 31.86 31.88 141,262 +0.00(+0.00%)
Jan 14, 2019 31.88 31.88 31.86 31.88 40,058 +0.01(+0.03%)
Jan 11, 2019 31.84 31.89 31.84 31.87 58,673 +0.00(+0.00%)
Jan 10, 2019 31.89 31.89 31.86 31.87 77,287 +0.01(+0.03%)
Jan 09, 2019 31.88 31.88 31.85 31.86 136,784 -0.01(-0.03%)
Jan 08, 2019 31.87 31.87 31.85 31.87 224,522 +0.01(+0.03%)
Jan 07, 2019 31.87 31.87 31.84 31.86 146,366 -0.01(-0.03%)
Jan 04, 2019 31.88 31.88 31.85 31.87 85,958 +0.01(+0.03%)
Jan 03, 2019 31.85 31.86 31.84 31.86 207,151 -0.02(-0.06%)
Jan 02, 2019 31.88 31.88 31.84 31.88 212,054 +0.02(+0.08%)
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%)
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.