Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.60 28.63 28.16 28.45 13,840,527 -0.22(-0.78%)
Jan 30, 2019 28.94 28.97 28.36 28.67 10,297,700 -0.17(-0.59%)
Jan 29, 2019 27.46 29.06 27.37 28.84 19,396,822 +2.87(+11.07%)
Jan 28, 2019 25.62 26.10 25.50 25.97 9,470,254 +0.00(+0.00%)
Jan 25, 2019 25.93 26.34 25.78 25.97 10,007,916 +0.43(+1.67%)
Jan 24, 2019 25.20 25.71 25.16 25.54 8,606,154 +0.47(+1.88%)
Jan 23, 2019 25.20 25.41 24.74 25.07 11,571,721 -0.09(-0.37%)
Jan 22, 2019 25.96 26.04 25.10 25.16 9,415,599 -1.03(-3.95%)
Jan 18, 2019 25.94 26.32 25.89 26.20 5,381,647 +0.31(+1.19%)
Jan 17, 2019 25.58 26.03 25.50 25.89 4,341,936 +0.17(+0.66%)
Jan 16, 2019 25.75 25.98 25.70 25.72 3,523,761 -0.03(-0.10%)
Jan 15, 2019 25.52 25.87 25.51 25.75 3,714,371 +0.21(+0.84%)
Jan 14, 2019 25.45 25.62 25.37 25.53 4,678,031 -0.17(-0.67%)
Jan 11, 2019 25.70 25.80 25.51 25.70 4,745,287 -0.26(-0.99%)
Jan 10, 2019 25.23 25.99 25.22 25.96 4,096,421 +0.57(+2.26%)
Jan 09, 2019 25.37 25.61 25.22 25.39 5,139,380 +0.17(+0.68%)
Jan 08, 2019 25.33 25.35 24.91 25.22 5,434,034 +0.24(+0.96%)
Jan 07, 2019 24.86 25.19 24.78 24.98 6,125,617 -0.01(-0.03%)
Jan 04, 2019 24.45 25.22 24.29 24.98 7,874,594 +1.01(+4.21%)
Jan 03, 2019 24.98 25.11 23.95 23.98 10,755,575 -1.58(-6.19%)
Jan 02, 2019 25.31 25.79 25.16 25.56 5,949,586 -0.28(-1.09%)
Dec 31, 2018 25.62 25.86 25.55 25.84 4,423,657 +0.39(+1.55%)
Dec 28, 2018 25.51 25.87 25.22 25.45 5,422,333 +0.04(+0.17%)
Dec 27, 2018 24.63 25.40 24.37 25.40 8,630,588 +0.44(+1.78%)
Dec 26, 2018 24.09 24.97 23.67 24.96 9,347,929 +1.03(+4.33%)
Dec 24, 2018 24.27 24.56 23.92 23.92 4,949,885 -0.69(-2.81%)
Dec 21, 2018 25.10 25.43 24.50 24.62 15,624,793 -0.66(-2.61%)
Dec 20, 2018 25.57 25.91 24.89 25.28 8,910,626 -0.44(-1.70%)
Dec 19, 2018 26.24 26.91 25.54 25.71 7,556,197 -0.50(-1.93%)
Dec 18, 2018 26.63 26.86 26.04 26.22 5,581,446 -0.21(-0.81%)
Dec 17, 2018 26.85 27.20 26.19 26.43 6,745,479 -0.45(-1.69%)
Dec 14, 2018 26.99 27.39 26.81 26.88 3,746,026 -0.46(-1.69%)
Dec 13, 2018 27.52 27.67 27.09 27.34 5,147,379 -0.01(-0.03%)
Dec 12, 2018 27.56 27.87 27.34 27.35 5,836,670 +0.33(+1.23%)
Dec 11, 2018 27.63 27.76 26.99 27.02 6,063,052 -0.15(-0.54%)
Dec 10, 2018 26.79 27.25 26.40 27.17 6,438,295 +0.28(+1.05%)
Dec 07, 2018 27.58 28.04 26.75 26.88 7,636,208 -0.72(-2.60%)
Dec 06, 2018 26.93 27.61 26.22 27.60 10,887,467 +0.10(+0.37%)
Dec 04, 2018 28.25 28.42 27.40 27.50 7,401,328 -1.06(-3.71%)
Dec 03, 2018 28.06 28.65 28.06 28.56 6,572,767 +1.00(+3.63%)
Nov 30, 2018 27.22 27.66 27.20 27.56 7,959,357 +0.31(+1.13%)
Nov 29, 2018 27.53 27.58 27.24 27.25 3,893,907 -0.33(-1.21%)
Nov 28, 2018 27.34 27.59 26.90 27.58 4,926,566 +0.57(+2.12%)
Nov 27, 2018 26.64 27.09 26.46 27.01 4,607,615 +0.03(+0.13%)
Nov 26, 2018 27.03 27.08 26.80 26.98 3,799,977 +0.32(+1.19%)
Nov 23, 2018 25.93 26.93 25.89 26.66 3,060,328 +0.39(+1.50%)
Nov 21, 2018 26.27 26.27 26.27 0 -0.12(-0.45%)
Nov 20, 2018 25.95 26.66 25.89 26.39 5,826,201 -0.27(-1.00%)
Nov 19, 2018 27.29 27.34 26.56 26.65 6,477,597 -0.74(-2.72%)
Nov 16, 2018 27.16 27.69 27.09 27.40 7,263,370 -0.02(-0.06%)
Nov 15, 2018 26.68 27.63 26.66 27.41 7,315,275 +0.55(+2.04%)
Nov 14, 2018 27.44 27.83 26.81 26.87 8,132,794 -0.37(-1.37%)
Nov 13, 2018 27.23 27.84 27.11 27.24 8,444,481 +0.27(+1.01%)
Nov 12, 2018 28.19 28.24 26.93 26.97 9,952,682 -1.57(-5.51%)
Nov 09, 2018 28.75 28.85 28.33 28.54 5,442,941 -0.46(-1.58%)
Nov 08, 2018 28.69 29.01 28.58 29.00 4,267,045 +0.08(+0.26%)
Nov 07, 2018 28.63 28.93 28.47 28.92 3,954,878 +0.54(+1.89%)
Nov 06, 2018 28.13 28.58 28.11 28.39 3,677,590 +0.27(+0.97%)
Nov 05, 2018 28.06 28.24 27.76 28.12 4,183,516 +0.13(+0.46%)
Nov 02, 2018 28.29 28.37 27.80 27.99 6,132,451 -0.16(-0.57%)
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.