Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 32.75 33.03 32.73 33.03 132,809 +0.19(+0.57%)
Oct 31, 2018 32.64 33.04 32.58 32.84 113,170 +0.86(+2.70%)
Oct 30, 2018 31.37 32.05 31.33 31.97 68,925 +0.34(+1.07%)
Oct 29, 2018 32.73 32.73 30.99 31.64 82,797 -0.50(-1.55%)
Oct 26, 2018 32.03 32.76 31.79 32.13 97,594 -0.92(-2.80%)
Oct 25, 2018 32.39 33.21 32.35 33.06 81,661 +1.11(+3.48%)
Oct 24, 2018 33.37 33.45 31.90 31.94 125,338 -1.56(-4.66%)
Oct 23, 2018 33.06 33.57 32.65 33.50 79,474 -0.14(-0.41%)
Oct 22, 2018 33.66 33.81 33.34 33.64 52,203 +0.18(+0.53%)
Oct 19, 2018 33.63 33.98 33.37 33.47 38,333 -0.02(-0.06%)
Oct 18, 2018 34.14 34.14 33.34 33.48 50,152 -0.80(-2.32%)
Oct 17, 2018 34.47 34.47 33.93 34.28 61,129 -0.01(-0.03%)
Oct 16, 2018 33.53 34.30 33.53 34.29 48,033 +0.98(+2.95%)
Oct 15, 2018 33.61 33.61 33.19 33.31 80,006 -0.40(-1.18%)
Oct 12, 2018 33.63 33.76 33.05 33.70 55,538 +0.89(+2.73%)
Oct 11, 2018 32.92 33.39 32.40 32.81 118,973 -0.37(-1.11%)
Oct 10, 2018 34.54 34.54 33.09 33.18 63,336 -1.52(-4.38%)
Oct 09, 2018 34.59 34.93 34.59 34.70 31,943 +0.11(+0.32%)
Oct 08, 2018 34.72 34.86 34.26 34.59 52,115 -0.24(-0.68%)
Oct 05, 2018 35.25 35.29 34.49 34.83 63,084 -0.43(-1.21%)
Oct 04, 2018 35.72 35.82 35.03 35.25 47,293 -0.70(-1.94%)
Oct 03, 2018 36.06 36.10 35.90 35.95 40,395 +0.04(+0.11%)
Oct 02, 2018 35.86 36.13 35.81 35.91 137,723 -0.07(-0.19%)
Oct 01, 2018 36.16 36.22 35.87 35.98 107,232 +0.07(+0.19%)
Sep 28, 2018 35.75 35.99 35.75 35.91 48,394 +0.00(+0.00%)
Sep 27, 2018 35.71 36.01 35.71 35.91 48,960 +0.22(+0.61%)
Sep 26, 2018 35.60 35.92 35.60 35.69 46,806 +0.11(+0.31%)
Sep 25, 2018 35.60 35.60 35.44 35.58 59,744 +0.04(+0.11%)
Sep 24, 2018 35.20 35.54 35.05 35.54 63,057 +0.09(+0.25%)
Sep 21, 2018 35.78 35.78 35.41 35.45 56,242 -0.19(-0.53%)
Sep 20, 2018 35.46 35.68 35.37 35.64 52,973 +0.37(+1.04%)
Sep 19, 2018 35.30 35.34 35.02 35.27 26,424 -0.03(-0.08%)
Sep 18, 2018 35.08 35.43 34.94 35.30 34,021 +0.32(+0.91%)
Sep 17, 2018 35.37 35.42 34.94 34.99 43,296 -0.53(-1.48%)
Sep 14, 2018 35.65 35.66 35.35 35.51 263,404 -0.08(-0.22%)
Sep 13, 2018 35.44 35.65 35.44 35.59 33,027 +0.37(+1.04%)
Sep 12, 2018 35.30 35.36 34.94 35.23 32,463 -0.13(-0.36%)
Sep 11, 2018 34.94 35.37 34.94 35.35 43,037 +0.31(+0.89%)
Sep 10, 2018 35.15 35.22 34.87 35.04 73,979 +0.05(+0.16%)
Sep 07, 2018 34.85 35.21 34.79 34.99 32,095 -0.11(-0.31%)
Sep 06, 2018 35.38 35.38 34.85 35.09 57,237 -0.31(-0.87%)
Sep 05, 2018 35.86 35.86 35.30 35.40 56,614 -0.51(-1.41%)
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.