Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 25.25 25.49 25.19 25.47 4,487,358 +0.39(+1.55%)
Dec 28, 2018 25.15 25.50 24.87 25.08 5,500,415 +0.04(+0.17%)
Dec 27, 2018 24.28 25.04 24.02 25.04 8,754,869 +0.44(+1.78%)
Dec 26, 2018 23.74 24.61 23.33 24.60 9,482,539 +1.02(+4.33%)
Dec 24, 2018 23.93 24.21 23.58 23.58 5,021,164 -0.68(-2.81%)
Dec 21, 2018 24.74 25.07 24.15 24.27 15,849,791 -0.65(-2.61%)
Dec 20, 2018 25.20 25.54 24.54 24.92 9,038,940 -0.43(-1.70%)
Dec 19, 2018 25.87 26.53 25.18 25.35 7,665,006 -0.50(-1.93%)
Dec 18, 2018 26.25 26.48 25.67 25.84 5,661,820 -0.21(-0.81%)
Dec 17, 2018 26.47 26.81 25.82 26.05 6,842,614 -0.45(-1.69%)
Dec 14, 2018 26.60 27.00 26.43 26.50 3,799,969 -0.46(-1.69%)
Dec 13, 2018 27.13 27.28 26.70 26.96 5,221,502 -0.01(-0.03%)
Dec 12, 2018 27.17 27.47 26.95 26.97 5,920,718 +0.33(+1.23%)
Dec 11, 2018 27.24 27.37 26.61 26.64 6,150,360 -0.14(-0.54%)
Dec 10, 2018 26.41 26.86 26.03 26.78 6,531,007 +0.28(+1.05%)
Dec 07, 2018 27.19 27.64 26.37 26.50 7,746,170 -0.71(-2.60%)
Dec 06, 2018 26.55 27.22 25.85 27.21 11,044,247 +0.10(+0.37%)
Dec 04, 2018 27.85 28.02 27.02 27.11 7,507,908 -1.05(-3.71%)
Dec 03, 2018 27.67 28.24 27.67 28.15 6,667,415 +0.99(+3.63%)
Nov 30, 2018 26.83 27.27 26.81 27.17 8,073,972 +0.30(+1.13%)
Nov 29, 2018 27.14 27.19 26.86 26.86 3,949,979 -0.33(-1.21%)
Nov 28, 2018 26.95 27.20 26.52 27.19 4,997,509 +0.56(+2.12%)
Nov 27, 2018 26.26 26.70 26.08 26.63 4,673,965 +0.03(+0.13%)
Nov 26, 2018 26.64 26.70 26.42 26.59 3,854,697 +0.31(+1.19%)
Nov 23, 2018 25.57 26.54 25.52 26.28 3,104,397 +0.39(+1.50%)
Nov 21, 2018 25.89 25.89 25.89 0 -0.12(-0.45%)
Nov 20, 2018 25.58 26.28 25.52 26.01 5,910,099 -0.26(-0.99%)
Nov 19, 2018 26.90 26.96 26.18 26.27 6,570,875 -0.73(-2.72%)
Nov 16, 2018 26.77 27.29 26.70 27.01 7,367,963 -0.02(-0.06%)
Nov 15, 2018 26.30 27.24 26.28 27.02 7,420,616 +0.54(+2.04%)
Nov 14, 2018 27.05 27.43 26.43 26.48 8,249,906 -0.37(-1.37%)
Nov 13, 2018 26.85 27.44 26.73 26.85 8,566,081 +0.27(+1.01%)
Nov 12, 2018 27.79 27.83 26.55 26.59 10,096,001 -1.55(-5.51%)
Nov 09, 2018 28.34 28.44 27.93 28.14 5,521,319 -0.45(-1.58%)
Nov 08, 2018 28.28 28.60 28.18 28.59 4,328,490 +0.08(+0.26%)
Nov 07, 2018 28.22 28.52 28.07 28.51 4,011,828 +0.53(+1.89%)
Nov 06, 2018 27.73 28.18 27.71 27.99 3,730,547 +0.27(+0.97%)
Nov 05, 2018 27.66 27.84 27.36 27.72 4,243,758 +0.13(+0.46%)
Nov 02, 2018 27.88 27.97 27.41 27.59 6,220,758 -0.16(-0.57%)
Nov 01, 2018 27.01 27.83 26.95 27.75 7,130,700 +0.96(+3.60%)
Oct 31, 2018 26.62 27.23 26.52 26.79 8,224,766 +0.60(+2.31%)
Oct 30, 2018 25.67 26.25 25.50 26.18 7,998,562 +0.54(+2.09%)
Oct 29, 2018 26.23 26.40 25.27 25.65 7,332,761 -0.08(-0.33%)
Oct 26, 2018 25.75 26.22 25.32 25.73 9,018,513 -0.64(-2.42%)
Oct 25, 2018 25.99 26.44 25.69 26.37 9,461,439 +0.96(+3.80%)
Oct 24, 2018 26.31 26.74 25.37 25.40 15,228,345 -0.93(-3.53%)
Oct 23, 2018 24.51 26.66 23.62 26.33 21,528,160 +0.49(+1.88%)
Oct 22, 2018 25.91 26.08 25.65 25.85 9,436,860 +0.04(+0.16%)
Oct 19, 2018 26.21 26.43 25.72 25.81 8,643,507 -0.33(-1.25%)
Oct 18, 2018 26.90 27.04 26.01 26.13 8,535,843 -1.02(-3.77%)
Oct 17, 2018 27.36 27.52 26.84 27.16 6,100,788 -0.21(-0.77%)
Oct 16, 2018 26.98 27.98 26.85 27.36 7,142,824 +0.71(+2.67%)
Oct 15, 2018 26.89 26.95 26.64 26.65 7,189,073 -0.29(-1.06%)
Oct 12, 2018 26.85 27.04 26.43 26.94 9,761,607 +0.66(+2.52%)
Oct 11, 2018 26.90 27.38 26.21 26.27 12,359,634 -0.82(-3.03%)
Oct 10, 2018 28.44 28.49 27.01 27.10 14,694,127 -1.62(-5.63%)
Oct 09, 2018 28.90 28.99 28.71 28.71 4,671,758 -0.18(-0.64%)
Oct 08, 2018 29.01 29.15 28.71 28.90 6,372,476 -0.22(-0.75%)
Oct 05, 2018 30.00 30.09 29.02 29.12 5,976,002 -0.81(-2.72%)
Oct 04, 2018 29.46 29.98 29.31 29.93 7,014,898 -0.03(-0.11%)
Oct 03, 2018 29.89 30.11 29.81 29.96 3,547,809 +0.23(+0.76%)
Oct 02, 2018 29.57 29.88 29.50 29.74 3,138,615 +0.16(+0.54%)
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.