Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 29.89 29.92 29.43 29.73 13,243,832 -0.23(-0.78%)
Jan 30, 2019 30.24 30.28 29.64 29.96 9,853,745 -0.18(-0.59%)
Jan 29, 2019 28.69 30.36 28.60 30.14 18,560,584 +3.00(+11.07%)
Jan 28, 2019 26.77 27.28 26.65 27.14 9,061,971 +0.00(+0.00%)
Jan 25, 2019 27.09 27.52 26.94 27.14 9,576,454 +0.45(+1.67%)
Jan 24, 2019 26.33 26.87 26.30 26.69 8,235,124 +0.49(+1.88%)
Jan 23, 2019 26.33 26.56 25.86 26.20 11,072,840 -0.10(-0.37%)
Jan 22, 2019 27.13 27.22 26.24 26.30 9,009,673 -1.08(-3.95%)
Jan 18, 2019 27.11 27.50 27.06 27.38 5,149,633 +0.32(+1.19%)
Jan 17, 2019 26.74 27.20 26.65 27.06 4,154,746 +0.18(+0.66%)
Jan 16, 2019 26.91 27.15 26.86 26.88 3,371,844 -0.03(-0.10%)
Jan 15, 2019 26.67 27.04 26.66 26.91 3,554,236 +0.22(+0.84%)
Jan 14, 2019 26.60 26.77 26.51 26.68 4,476,351 -0.18(-0.67%)
Jan 11, 2019 26.86 26.96 26.66 26.86 4,540,707 -0.27(-0.99%)
Jan 10, 2019 26.37 27.16 26.35 27.13 3,919,816 +0.60(+2.26%)
Jan 09, 2019 26.51 26.76 26.36 26.53 4,917,810 +0.18(+0.68%)
Jan 08, 2019 26.47 26.49 26.03 26.35 5,199,761 +0.25(+0.96%)
Jan 07, 2019 25.98 26.32 25.90 26.10 5,861,529 -0.01(-0.03%)
Jan 04, 2019 25.56 26.35 25.39 26.11 7,535,104 +1.05(+4.21%)
Jan 03, 2019 26.10 26.24 25.03 25.06 10,291,879 -1.65(-6.19%)
Jan 02, 2019 26.45 26.95 26.29 26.71 5,693,087 -0.29(-1.09%)
Dec 31, 2018 26.77 27.02 26.70 27.00 4,232,944 +0.41(+1.55%)
Dec 28, 2018 26.66 27.03 26.36 26.59 5,188,565 +0.04(+0.17%)
Dec 27, 2018 25.74 26.55 25.47 26.55 8,258,505 +0.46(+1.78%)
Dec 26, 2018 25.17 26.09 24.73 26.08 8,944,920 +1.08(+4.33%)
Dec 24, 2018 25.37 25.66 24.99 25.00 4,736,485 -0.72(-2.81%)
Dec 21, 2018 26.23 26.57 25.60 25.73 14,951,175 -0.69(-2.61%)
Dec 20, 2018 26.72 27.08 26.01 26.41 8,526,470 -0.46(-1.70%)
Dec 19, 2018 27.42 28.12 26.69 26.87 7,230,433 -0.53(-1.93%)
Dec 18, 2018 27.83 28.07 27.21 27.40 5,340,818 -0.22(-0.81%)
Dec 17, 2018 28.06 28.43 27.37 27.62 6,454,667 -0.47(-1.69%)
Dec 14, 2018 28.20 28.62 28.01 28.09 3,584,527 -0.48(-1.69%)
Dec 13, 2018 28.76 28.92 28.31 28.58 4,925,465 -0.01(-0.03%)
Dec 12, 2018 28.80 29.12 28.57 28.59 5,585,039 +0.35(+1.23%)
Dec 11, 2018 28.87 29.02 28.21 28.24 5,801,661 -0.15(-0.54%)
Dec 10, 2018 28.00 28.47 27.59 28.39 6,160,727 +0.29(+1.05%)
Dec 07, 2018 28.83 29.30 27.95 28.09 7,306,995 -0.75(-2.60%)
Dec 06, 2018 28.15 28.85 27.41 28.85 10,418,085 +0.11(+0.37%)
Dec 04, 2018 29.52 29.70 28.64 28.74 7,082,241 -1.11(-3.71%)
Dec 03, 2018 29.33 29.94 29.33 29.85 6,289,401 +1.05(+3.63%)
Nov 30, 2018 28.44 28.91 28.42 28.80 7,616,212 +0.32(+1.13%)
Nov 29, 2018 28.77 28.83 28.47 28.48 3,726,032 -0.35(-1.21%)
Nov 28, 2018 28.57 28.84 28.11 28.83 4,714,171 +0.60(+2.12%)
Nov 27, 2018 27.84 28.31 27.65 28.23 4,408,971 +0.04(+0.13%)
Nov 26, 2018 28.25 28.30 28.00 28.19 3,636,152 +0.33(+1.19%)
Nov 23, 2018 27.10 28.14 27.06 27.86 2,928,391 +0.41(+1.50%)
Nov 21, 2018 27.45 27.45 27.45 0 -0.13(-0.45%)
Nov 20, 2018 27.12 27.86 27.06 27.58 5,575,021 -0.28(-0.99%)
Nov 19, 2018 28.51 28.58 27.75 27.85 6,198,334 -0.78(-2.72%)
Nov 16, 2018 28.38 28.93 28.31 28.63 6,950,231 -0.02(-0.06%)
Nov 15, 2018 27.88 28.87 27.86 28.65 6,999,898 +0.57(+2.04%)
Nov 14, 2018 28.68 29.08 28.01 28.08 7,782,172 -0.39(-1.37%)
Nov 13, 2018 28.46 29.09 28.33 28.47 8,080,422 +0.28(+1.01%)
Nov 12, 2018 29.46 29.51 28.15 28.18 9,523,602 -1.64(-5.51%)
Nov 09, 2018 30.04 30.15 29.61 29.83 5,208,285 -0.48(-1.58%)
Nov 08, 2018 29.98 30.32 29.87 30.31 4,083,084 +0.08(+0.26%)
Nov 07, 2018 29.92 30.24 29.76 30.23 3,784,375 +0.56(+1.89%)
Nov 06, 2018 29.40 29.87 29.37 29.67 3,519,042 +0.28(+0.97%)
Nov 05, 2018 29.32 29.52 29.01 29.38 4,003,156 +0.13(+0.46%)
Nov 02, 2018 29.56 29.65 29.05 29.25 5,868,068 -0.17(-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.