Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 28.57 28.64 28.09 28.54 52,861,500 +0.08(+0.28%)
Dec 28, 2018 28.19 28.80 28.17 28.46 50,588,200 +0.31(+1.10%)
Dec 27, 2018 27.81 28.16 27.17 28.15 54,528,088 +0.07(+0.25%)
Dec 26, 2018 27.50 28.10 26.80 28.08 57,351,844 +0.72(+2.63%)
Dec 24, 2018 28.21 28.29 27.36 27.36 41,110,000 -0.95(-3.36%)
Dec 21, 2018 28.34 29.24 28.14 28.31 79,660,704 -0.34(-1.19%)
Dec 20, 2018 29.84 29.86 28.19 28.65 76,545,272 -1.17(-3.92%)
Dec 19, 2018 29.92 30.30 29.61 29.82 51,404,192 +0.07(+0.24%)
Dec 18, 2018 29.63 30.02 29.60 29.75 42,031,272 -0.11(-0.37%)
Dec 17, 2018 30.13 30.24 29.60 29.86 42,328,012 -0.36(-1.19%)
Dec 14, 2018 29.83 30.40 29.70 30.22 42,741,300 +0.31(+1.04%)
Dec 13, 2018 30.09 30.19 29.55 29.91 45,951,808 -0.25(-0.83%)
Dec 12, 2018 30.11 30.29 29.92 30.16 40,880,440 +0.46(+1.55%)
Dec 11, 2018 30.44 30.67 29.58 29.70 44,372,888 -0.21(-0.70%)
Dec 10, 2018 30.08 30.09 29.17 29.91 41,044,120 -0.23(-0.76%)
Dec 07, 2018 30.22 30.88 30.01 30.14 37,474,500 -0.39(-1.28%)
Dec 06, 2018 30.48 30.56 29.85 30.53 50,222,920 -0.20(-0.65%)
Dec 04, 2018 31.73 32.01 30.67 30.73 44,831,300 -0.98(-3.09%)
Dec 03, 2018 31.74 31.90 31.31 31.71 43,527,520 +0.47(+1.50%)
Nov 30, 2018 30.71 31.43 30.68 31.24 80,467,200 +0.67(+2.19%)
Nov 29, 2018 30.37 30.71 30.20 30.57 30,640,728 -0.17(-0.55%)
Nov 28, 2018 30.44 30.87 30.35 30.74 32,859,970 +0.30(+0.99%)
Nov 27, 2018 29.84 30.49 29.72 30.44 32,152,188 +0.49(+1.64%)
Nov 26, 2018 29.65 30.15 29.64 29.95 33,337,650 +0.59(+2.01%)
Nov 23, 2018 29.76 29.76 29.35 29.36 13,401,000 -0.41(-1.38%)
Nov 21, 2018 29.77 29.77 29.77 0 +0.35(+1.19%)
Nov 20, 2018 29.97 30.18 29.40 29.42 41,387,540 -0.93(-3.06%)
Nov 19, 2018 30.34 30.69 30.21 30.35 27,769,584 +0.06(+0.20%)
Nov 16, 2018 30.07 30.42 29.95 30.29 28,929,500 +0.17(+0.56%)
Nov 15, 2018 30.35 30.37 29.90 30.12 38,514,368 -0.39(-1.28%)
Nov 14, 2018 30.55 30.72 30.11 30.51 31,228,494 +0.18(+0.59%)
Nov 13, 2018 30.85 30.90 30.28 30.33 25,637,276 -0.45(-1.46%)
Nov 12, 2018 30.70 31.23 30.65 30.78 25,020,848 +0.09(+0.29%)
Nov 09, 2018 30.98 31.08 30.44 30.69 39,994,700 -0.35(-1.13%)
Nov 08, 2018 31.08 31.16 30.88 31.04 29,506,812 -0.06(-0.19%)
Nov 07, 2018 30.99 31.13 30.69 31.10 30,822,332 +0.14(+0.45%)
Nov 06, 2018 30.64 30.97 30.51 30.96 24,304,686 +0.33(+1.08%)
Nov 05, 2018 30.63 30.86 30.57 30.63 27,342,512 +0.11(+0.36%)
Nov 02, 2018 30.63 30.91 30.35 30.52 33,517,000 +0.03(+0.10%)
Nov 01, 2018 30.99 31.05 30.38 30.49 35,375,592 -0.19(-0.62%)
Oct 31, 2018 30.69 30.98 30.12 30.68 44,853,332 +0.21(+0.69%)
Oct 30, 2018 29.85 30.59 29.82 30.47 49,147,848 +0.83(+2.80%)
Oct 29, 2018 29.59 30.32 29.29 29.64 49,266,888 +0.55(+1.89%)
Oct 26, 2018 29.89 29.93 28.85 29.09 77,662,496 -0.89(-2.97%)
Oct 25, 2018 30.65 30.71 29.76 29.98 76,770,448 -0.38(-1.25%)
Oct 24, 2018 31.73 31.80 30.26 30.36 118,840,224 -2.66(-8.06%)
Oct 23, 2018 32.70 33.28 32.05 33.02 53,420,568 +0.35(+1.07%)
Oct 22, 2018 32.91 32.96 32.59 32.67 23,086,456 -0.20(-0.61%)
Oct 19, 2018 32.45 32.95 32.31 32.87 35,133,000 +0.37(+1.14%)
Oct 18, 2018 32.57 32.85 32.24 32.50 30,722,922 -0.07(-0.21%)
Oct 17, 2018 32.41 32.72 32.28 32.57 29,908,508 +0.18(+0.56%)
Oct 16, 2018 32.37 32.47 32.15 32.39 28,044,496 +0.03(+0.09%)
Oct 15, 2018 32.27 32.67 32.21 32.36 33,239,748 +0.11(+0.34%)
Oct 12, 2018 32.19 32.36 31.85 32.25 43,151,600 +0.50(+1.57%)
Oct 11, 2018 32.83 33.06 31.66 31.75 63,678,400 -1.10(-3.35%)
Oct 10, 2018 33.63 33.99 32.84 32.85 45,513,052 -0.65(-1.94%)
Oct 09, 2018 33.69 33.70 33.50 33.50 27,865,192 -0.61(-1.79%)
Oct 08, 2018 34.01 34.18 33.78 34.11 28,069,256 +0.12(+0.35%)
Oct 05, 2018 34.19 34.30 33.86 33.99 28,667,800 -0.13(-0.38%)
Oct 04, 2018 33.83 34.14 33.53 34.12 27,517,284 +0.20(+0.59%)
Oct 03, 2018 34.08 34.12 33.77 33.92 26,696,156 +0.00(+0.00%)
Oct 02, 2018 33.53 33.93 33.47 33.92 30,000,460 +0.43(+1.28%)
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.