Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 27.22 27.66 27.20 27.56 7,959,221 +0.31(+1.13%)
Nov 29, 2018 27.53 27.59 27.24 27.25 3,893,840 -0.33(-1.21%)
Nov 28, 2018 27.34 27.59 26.90 27.59 4,926,482 +0.57(+2.12%)
Nov 27, 2018 26.64 27.09 26.46 27.01 4,607,536 +0.03(+0.13%)
Nov 26, 2018 27.03 27.08 26.80 26.98 3,799,912 +0.32(+1.19%)
Nov 23, 2018 25.93 26.93 25.89 26.66 3,060,276 +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 5,826,102 -0.27(-0.99%)
Nov 19, 2018 27.29 27.35 26.56 26.65 6,477,486 -0.74(-2.72%)
Nov 16, 2018 27.16 27.69 27.09 27.40 7,263,246 -0.02(-0.06%)
Nov 15, 2018 26.68 27.63 26.66 27.41 7,315,150 +0.55(+2.04%)
Nov 14, 2018 27.44 27.83 26.81 26.87 8,132,655 -0.37(-1.37%)
Nov 13, 2018 27.23 27.84 27.11 27.24 8,444,336 +0.27(+1.01%)
Nov 12, 2018 28.19 28.24 26.93 26.97 9,952,512 -1.57(-5.51%)
Nov 09, 2018 28.75 28.85 28.33 28.54 5,442,848 -0.46(-1.58%)
Nov 08, 2018 28.69 29.01 28.58 29.00 4,266,972 +0.08(+0.26%)
Nov 07, 2018 28.63 28.93 28.47 28.92 3,954,810 +0.54(+1.89%)
Nov 06, 2018 28.13 28.58 28.11 28.39 3,677,527 +0.27(+0.97%)
Nov 05, 2018 28.06 28.24 27.76 28.12 4,183,444 +0.13(+0.46%)
Nov 02, 2018 28.29 28.37 27.80 27.99 6,132,346 -0.16(-0.57%)
Nov 01, 2018 27.40 28.24 27.34 28.15 7,029,355 +0.98(+3.60%)
Oct 31, 2018 27.00 27.62 26.90 27.17 8,107,872 +0.61(+2.31%)
Oct 30, 2018 26.04 26.63 25.87 26.56 7,884,883 +0.54(+2.09%)
Oct 29, 2018 26.61 26.78 25.63 26.02 7,228,544 -0.09(-0.33%)
Oct 26, 2018 26.12 26.59 25.68 26.10 8,890,338 -0.65(-2.42%)
Oct 25, 2018 26.36 26.82 26.06 26.75 9,326,969 +0.98(+3.80%)
Oct 24, 2018 26.69 27.13 25.74 25.77 15,011,913 -0.94(-3.53%)
Oct 23, 2018 24.87 27.05 23.96 26.71 21,222,194 +0.49(+1.88%)
Oct 22, 2018 26.28 26.46 26.02 26.22 9,302,739 +0.04(+0.16%)
Oct 19, 2018 26.59 26.81 26.09 26.18 8,520,662 -0.33(-1.25%)
Oct 18, 2018 27.29 27.43 26.38 26.51 8,414,528 -1.04(-3.77%)
Oct 17, 2018 27.75 27.92 27.22 27.55 6,014,081 -0.21(-0.77%)
Oct 16, 2018 27.37 28.38 27.24 27.76 7,041,308 +0.72(+2.67%)
Oct 15, 2018 27.27 27.34 27.03 27.04 7,086,899 -0.29(-1.06%)
Oct 12, 2018 27.23 27.43 26.82 27.33 9,622,871 +0.67(+2.52%)
Oct 11, 2018 27.28 27.78 26.59 26.65 12,183,974 -0.83(-3.03%)
Oct 10, 2018 28.85 28.90 27.40 27.49 14,485,288 -1.64(-5.63%)
Oct 09, 2018 29.32 29.41 29.12 29.13 4,605,361 -0.19(-0.64%)
Oct 08, 2018 29.43 29.57 29.13 29.32 6,281,907 -0.22(-0.75%)
Oct 05, 2018 30.43 30.52 29.43 29.54 5,891,069 -0.82(-2.72%)
Oct 04, 2018 29.89 30.41 29.73 30.36 6,915,199 -0.03(-0.11%)
Oct 03, 2018 30.32 30.55 30.24 30.40 3,497,387 +0.23(+0.76%)
Oct 02, 2018 30.00 30.31 29.93 30.17 3,094,008 +0.16(+0.54%)
Oct 01, 2018 30.15 30.34 29.94 30.00 4,282,275 -0.02(-0.06%)
Sep 28, 2018 29.97 30.11 29.91 30.02 4,191,310 -0.08(-0.25%)
Sep 27, 2018 30.15 30.32 30.07 30.10 3,474,182 -0.01(-0.03%)
Sep 26, 2018 30.21 30.47 30.08 30.11 5,888,892 -0.09(-0.31%)
Sep 25, 2018 30.36 30.51 30.13 30.20 4,530,120 -0.15(-0.50%)
Sep 24, 2018 30.51 30.57 30.19 30.35 3,767,440 -0.20(-0.64%)
Sep 21, 2018 30.87 31.09 30.46 30.55 13,051,078 -0.18(-0.58%)
Sep 20, 2018 30.14 30.92 30.06 30.73 8,704,402 +0.75(+2.50%)
Sep 19, 2018 30.02 30.12 29.77 29.98 3,612,940 -0.02(-0.06%)
Sep 18, 2018 30.05 30.17 29.83 30.00 6,089,122 +0.08(+0.26%)
Sep 17, 2018 30.00 30.23 29.88 29.92 4,280,671 -0.08(-0.26%)
Sep 14, 2018 30.28 30.62 29.93 30.00 8,029,759 +0.18(+0.60%)
Sep 13, 2018 28.92 29.85 28.92 29.82 12,048,416 +0.89(+3.09%)
Sep 12, 2018 28.47 29.04 28.41 28.92 4,639,062 +0.39(+1.37%)
Sep 11, 2018 28.64 28.79 28.48 28.53 4,613,298 -0.36(-1.24%)
Sep 10, 2018 28.70 28.97 28.64 28.89 5,231,548 +0.33(+1.16%)
Sep 07, 2018 28.29 28.69 28.29 28.56 3,993,185 +0.04(+0.15%)
Sep 06, 2018 28.41 28.56 28.21 28.52 5,765,773 +0.18(+0.63%)
Sep 05, 2018 28.32 28.44 28.12 28.34 4,516,278 -0.08(-0.30%)
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.