Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.93 27.14 26.44 26.92 669,608 -0.09(-0.32%)
Nov 29, 2018 26.94 27.36 25.91 27.01 1,059,341 +0.07(+0.26%)
Nov 28, 2018 26.87 27.03 26.09 26.94 794,033 +0.30(+1.14%)
Nov 27, 2018 26.67 26.94 26.35 26.63 414,620 -0.17(-0.64%)
Nov 26, 2018 26.68 27.37 26.67 26.80 538,453 +0.23(+0.85%)
Nov 23, 2018 26.20 26.90 25.83 26.58 126,858 -0.08(-0.29%)
Nov 21, 2018 26.66 26.66 26.66 0 +0.72(+2.79%)
Nov 20, 2018 26.48 26.48 25.60 25.93 518,367 -0.82(-3.05%)
Nov 19, 2018 27.27 27.66 26.65 26.75 1,065,187 -0.72(-2.63%)
Nov 16, 2018 27.44 27.85 27.01 27.47 598,176 -0.05(-0.17%)
Nov 15, 2018 27.08 27.64 26.92 27.52 309,603 +0.33(+1.20%)
Nov 14, 2018 27.09 27.57 27.08 27.19 484,785 +0.44(+1.66%)
Nov 13, 2018 27.13 27.60 26.74 26.75 496,338 -0.23(-0.87%)
Nov 12, 2018 27.18 27.62 26.92 26.98 676,895 -0.28(-1.03%)
Nov 09, 2018 27.23 27.55 27.13 27.26 410,908 -0.33(-1.21%)
Nov 08, 2018 27.47 27.84 27.23 27.60 709,583 +0.10(+0.37%)
Nov 07, 2018 27.23 27.74 27.08 27.50 1,204,983 +0.16(+0.57%)
Nov 06, 2018 27.12 27.53 26.52 27.34 729,547 +0.50(+1.85%)
Nov 05, 2018 26.80 27.30 26.20 26.84 1,158,024 +0.24(+0.91%)
Nov 02, 2018 26.06 26.67 23.93 26.60 1,799,027 +0.92(+3.57%)
Nov 01, 2018 25.22 25.89 25.06 25.68 988,084 +0.65(+2.61%)
Oct 31, 2018 23.84 25.24 23.54 25.03 1,065,301 +1.70(+7.27%)
Oct 30, 2018 22.47 23.38 22.47 23.33 575,052 +0.82(+3.63%)
Oct 29, 2018 23.14 23.32 22.26 22.52 513,694 -0.23(-1.03%)
Oct 26, 2018 22.30 22.88 21.94 22.75 602,546 +0.09(+0.38%)
Oct 25, 2018 22.49 22.89 22.36 22.66 423,328 +0.46(+2.07%)
Oct 24, 2018 23.33 23.33 22.18 22.20 775,584 -1.08(-4.64%)
Oct 23, 2018 22.95 23.50 22.37 23.29 707,253 -0.04(-0.17%)
Oct 22, 2018 23.37 23.73 23.19 23.33 610,128 +0.00(+0.00%)
Oct 19, 2018 23.45 24.18 23.29 23.33 811,921 -0.14(-0.60%)
Oct 18, 2018 24.52 24.55 23.43 23.47 731,798 -1.24(-5.04%)
Oct 17, 2018 24.94 25.13 24.43 24.71 542,528 -0.20(-0.81%)
Oct 16, 2018 24.20 24.96 23.89 24.91 528,267 +0.98(+4.10%)
Oct 15, 2018 23.71 24.18 23.63 23.93 453,129 +0.23(+0.98%)
Oct 12, 2018 23.81 24.01 23.40 23.70 618,998 +0.37(+1.60%)
Oct 11, 2018 23.46 24.09 23.33 23.33 864,280 -0.26(-1.12%)
Oct 10, 2018 24.82 24.96 23.57 23.59 1,000,619 -1.29(-5.19%)
Oct 09, 2018 25.03 25.29 24.77 24.88 533,022 -0.26(-1.05%)
Oct 08, 2018 24.90 25.47 24.68 25.15 709,878 +0.01(+0.03%)
Oct 05, 2018 25.59 25.82 24.96 25.14 679,664 -0.46(-1.79%)
Oct 04, 2018 25.62 25.96 25.48 25.60 561,485 -0.12(-0.48%)
Oct 03, 2018 24.97 25.93 24.96 25.72 493,472 +0.79(+3.15%)
Oct 02, 2018 25.95 25.99 24.90 24.94 877,780 -0.99(-3.81%)
Oct 01, 2018 26.20 26.70 25.83 25.92 1,035,279 +0.04(+0.15%)
Sep 28, 2018 27.81 28.06 25.21 25.89 3,622,605 -3.17(-10.92%)
Sep 27, 2018 28.97 29.45 28.81 29.06 289,823 +0.19(+0.67%)
Sep 26, 2018 29.36 29.50 28.83 28.86 361,976 -0.44(-1.51%)
Sep 25, 2018 29.42 29.55 29.14 29.31 315,086 -0.01(-0.03%)
Sep 24, 2018 29.40 29.52 28.91 29.32 299,503 -0.05(-0.19%)
Sep 21, 2018 29.57 29.74 29.07 29.37 647,660 -0.16(-0.53%)
Sep 20, 2018 29.28 29.77 29.28 29.53 419,669 +0.54(+1.88%)
Sep 19, 2018 29.25 29.66 28.78 28.98 421,046 -0.30(-1.01%)
Sep 18, 2018 29.25 29.70 29.25 29.28 460,648 +0.08(+0.27%)
Sep 17, 2018 29.70 29.89 29.12 29.20 463,483 -0.45(-1.52%)
Sep 14, 2018 29.27 29.92 29.27 29.65 512,832 +0.49(+1.68%)
Sep 13, 2018 29.11 29.29 28.74 29.16 431,586 +0.13(+0.46%)
Sep 12, 2018 29.19 29.32 28.71 29.03 476,268 -0.16(-0.53%)
Sep 11, 2018 29.15 29.53 29.07 29.18 318,245 -0.09(-0.32%)
Sep 10, 2018 29.38 29.64 28.97 29.28 361,831 +0.05(+0.19%)
Sep 07, 2018 28.80 29.71 28.51 29.22 563,987 +0.99(+3.50%)
Sep 06, 2018 28.79 29.00 27.90 28.23 542,793 -0.55(-1.92%)
Sep 05, 2018 29.50 29.81 28.75 28.79 541,163 -0.68(-2.32%)
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.