Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 27.40 28.24 27.34 28.15 7,029,476 +0.98(+3.60%)
Oct 31, 2018 27.00 27.62 26.90 27.17 8,108,011 +0.61(+2.31%)
Oct 30, 2018 26.04 26.63 25.87 26.56 7,885,018 +0.54(+2.09%)
Oct 29, 2018 26.61 26.78 25.63 26.02 7,228,668 -0.09(-0.33%)
Oct 26, 2018 26.12 26.59 25.68 26.10 8,890,490 -0.65(-2.42%)
Oct 25, 2018 26.36 26.82 26.06 26.75 9,327,129 +0.98(+3.80%)
Oct 24, 2018 26.69 27.13 25.73 25.77 15,012,170 -0.94(-3.53%)
Oct 23, 2018 24.87 27.04 23.96 26.71 21,222,556 +0.49(+1.88%)
Oct 22, 2018 26.28 26.46 26.02 26.22 9,302,898 +0.04(+0.16%)
Oct 19, 2018 26.59 26.81 26.09 26.18 8,520,808 -0.33(-1.25%)
Oct 18, 2018 27.29 27.43 26.38 26.51 8,414,672 -1.04(-3.77%)
Oct 17, 2018 27.75 27.92 27.22 27.55 6,014,184 -0.21(-0.77%)
Oct 16, 2018 27.37 28.38 27.24 27.76 7,041,428 +0.72(+2.67%)
Oct 15, 2018 27.27 27.34 27.03 27.04 7,087,020 -0.29(-1.06%)
Oct 12, 2018 27.23 27.43 26.82 27.33 9,623,036 +0.67(+2.52%)
Oct 11, 2018 27.28 27.78 26.59 26.65 12,184,182 -0.83(-3.03%)
Oct 10, 2018 28.85 28.90 27.40 27.49 14,485,535 -1.64(-5.64%)
Oct 09, 2018 29.32 29.41 29.12 29.13 4,605,440 -0.19(-0.64%)
Oct 08, 2018 29.43 29.57 29.13 29.32 6,282,015 -0.22(-0.75%)
Oct 05, 2018 30.43 30.52 29.43 29.54 5,891,170 -0.82(-2.72%)
Oct 04, 2018 29.89 30.41 29.73 30.36 6,915,317 -0.03(-0.11%)
Oct 03, 2018 30.32 30.55 30.24 30.40 3,497,446 +0.23(+0.76%)
Oct 02, 2018 30.00 30.31 29.93 30.17 3,094,061 +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.