Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.56 29.51 28.43 28.95 6,630,732 +0.09(+0.30%)
Jan 30, 2019 28.38 29.08 27.96 28.86 6,667,210 +0.82(+2.92%)
Jan 29, 2019 27.57 28.84 27.46 28.04 3,656,084 +0.75(+2.75%)
Jan 28, 2019 28.03 28.12 27.12 27.29 3,627,062 -1.01(-3.58%)
Jan 25, 2019 27.72 28.79 27.46 28.30 6,775,032 +1.03(+3.79%)
Jan 24, 2019 27.45 27.82 26.98 27.27 3,098,083 -0.33(-1.20%)
Jan 23, 2019 27.45 27.95 27.16 27.60 4,504,223 +0.48(+1.76%)
Jan 22, 2019 28.28 28.28 26.85 27.12 5,154,388 -1.42(-4.99%)
Jan 18, 2019 29.18 29.36 28.38 28.55 6,768,367 -0.31(-1.08%)
Jan 17, 2019 27.51 29.53 26.83 28.86 12,379,008 +0.59(+2.10%)
Jan 16, 2019 28.47 28.61 27.46 28.26 9,439,367 +0.08(+0.28%)
Jan 15, 2019 28.22 28.74 27.88 28.19 3,860,268 +0.11(+0.38%)
Jan 14, 2019 28.34 28.45 27.20 28.08 4,137,718 +0.23(+0.84%)
Jan 11, 2019 28.01 28.17 27.27 27.84 3,935,662 -0.42(-1.48%)
Jan 10, 2019 27.98 28.29 27.78 28.26 2,411,141 -0.12(-0.41%)
Jan 09, 2019 27.89 28.56 27.54 28.38 2,432,559 +0.83(+3.01%)
Jan 08, 2019 28.02 28.14 26.97 27.55 2,272,305 -0.17(-0.60%)
Jan 07, 2019 27.82 28.20 27.45 27.72 2,498,085 +0.08(+0.28%)
Jan 04, 2019 26.18 27.90 25.99 27.64 5,796,858 +2.05(+8.00%)
Jan 03, 2019 25.47 26.19 24.90 25.59 3,087,544 +0.00(+0.00%)
Jan 02, 2019 25.31 26.19 24.85 25.59 3,143,060 -0.33(-1.28%)
Dec 31, 2018 26.09 26.40 25.31 25.92 2,463,480 -0.02(-0.08%)
Dec 28, 2018 26.42 26.59 25.59 25.94 3,086,681 -0.55(-2.06%)
Dec 27, 2018 25.76 26.49 25.15 26.49 3,111,443 +0.02(+0.07%)
Dec 26, 2018 24.68 26.53 24.39 26.47 3,319,165 +1.94(+7.91%)
Dec 24, 2018 25.62 25.62 24.46 24.53 1,975,726 -1.21(-4.70%)
Dec 21, 2018 26.65 26.75 25.54 25.74 4,433,157 -0.92(-3.44%)
Dec 20, 2018 26.98 27.09 25.64 26.65 5,025,378 -0.27(-1.01%)
Dec 19, 2018 27.62 28.70 26.37 26.93 5,066,834 -0.61(-2.23%)
Dec 18, 2018 27.43 27.95 27.40 27.54 2,161,213 +0.13(+0.46%)
Dec 17, 2018 27.80 28.30 27.14 27.42 2,241,380 -0.49(-1.75%)
Dec 14, 2018 27.81 28.86 27.71 27.90 3,444,012 -0.48(-1.68%)
Dec 13, 2018 28.55 28.59 27.82 28.38 2,622,490 -0.14(-0.48%)
Dec 12, 2018 28.18 29.25 28.11 28.52 3,195,735 +0.79(+2.85%)
Dec 11, 2018 28.44 28.71 27.63 27.73 2,553,615 +0.11(+0.39%)
Dec 10, 2018 27.93 28.42 27.16 27.62 2,989,504 -0.49(-1.74%)
Dec 07, 2018 29.40 29.46 27.97 28.11 3,469,646 -0.81(-2.80%)
Dec 06, 2018 28.93 28.95 27.43 28.92 4,349,995 -0.73(-2.47%)
Dec 04, 2018 31.32 31.39 29.52 29.65 3,114,878 -1.61(-5.15%)
Dec 03, 2018 32.09 32.64 30.99 31.26 3,020,709 +0.23(+0.75%)
Nov 30, 2018 30.27 31.66 30.18 31.02 5,489,462 +0.80(+2.65%)
Nov 29, 2018 32.62 32.65 30.21 30.22 8,283,731 -2.55(-7.77%)
Nov 28, 2018 30.58 33.33 30.19 32.77 5,779,490 +2.35(+7.73%)
Nov 27, 2018 31.35 31.55 30.19 30.42 3,037,390 -1.35(-4.24%)
Nov 26, 2018 31.60 32.05 31.22 31.77 2,407,725 +0.25(+0.80%)
Nov 23, 2018 31.26 31.77 30.85 31.51 1,380,722 -0.48(-1.49%)
Nov 21, 2018 31.99 31.99 31.99 0 +0.12(+0.37%)
Nov 20, 2018 31.62 32.38 31.19 31.87 3,012,801 -0.79(-2.42%)
Nov 19, 2018 34.92 35.10 31.45 32.66 4,708,691 -2.40(-6.84%)
Nov 16, 2018 34.96 35.81 34.84 35.06 3,170,349 +0.01(+0.03%)
Nov 15, 2018 34.22 35.27 33.94 35.05 2,599,982 +0.77(+2.25%)
Nov 14, 2018 34.05 34.72 33.40 34.28 2,945,726 +0.42(+1.24%)
Nov 13, 2018 32.86 34.49 32.44 33.86 4,118,730 +0.97(+2.94%)
Nov 12, 2018 33.37 33.72 32.65 32.90 2,483,795 -0.61(-1.83%)
Nov 09, 2018 35.08 35.26 32.98 33.51 4,387,324 -1.97(-5.55%)
Nov 08, 2018 35.95 37.00 35.27 35.48 3,859,318 -0.44(-1.22%)
Nov 07, 2018 35.83 36.41 35.23 35.92 3,349,692 +0.62(+1.77%)
Nov 06, 2018 35.21 35.68 34.80 35.30 2,479,043 -0.40(-1.12%)
Nov 05, 2018 35.93 36.25 35.48 35.70 1,819,625 -0.32(-0.89%)
Nov 02, 2018 36.09 36.76 35.51 36.02 2,758,163 +0.15(+0.41%)
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.