Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 26.09 26.40 25.31 25.93 2,463,205 -0.02(-0.08%)
Dec 28, 2018 26.42 26.59 25.59 25.95 3,086,336 -0.55(-2.06%)
Dec 27, 2018 25.76 26.49 25.16 26.49 3,111,096 +0.02(+0.07%)
Dec 26, 2018 24.69 26.53 24.39 26.47 3,318,794 +1.94(+7.91%)
Dec 24, 2018 25.62 25.62 24.46 24.53 1,975,505 -1.21(-4.70%)
Dec 21, 2018 26.66 26.76 25.55 25.74 4,432,662 -0.92(-3.44%)
Dec 20, 2018 26.98 27.10 25.64 26.66 5,024,816 -0.27(-1.01%)
Dec 19, 2018 27.62 28.71 26.37 26.93 5,066,268 -0.61(-2.23%)
Dec 18, 2018 27.43 27.95 27.40 27.55 2,160,972 +0.13(+0.46%)
Dec 17, 2018 27.80 28.31 27.15 27.42 2,241,130 -0.49(-1.75%)
Dec 14, 2018 27.81 28.86 27.71 27.91 3,443,627 -0.48(-1.68%)
Dec 13, 2018 28.55 28.59 27.82 28.38 2,622,197 -0.14(-0.48%)
Dec 12, 2018 28.18 29.25 28.11 28.52 3,195,378 +0.79(+2.85%)
Dec 11, 2018 28.44 28.72 27.63 27.73 2,553,329 +0.11(+0.39%)
Dec 10, 2018 27.94 28.42 27.16 27.62 2,989,170 -0.49(-1.73%)
Dec 07, 2018 29.41 29.47 27.97 28.11 3,469,258 -0.81(-2.80%)
Dec 06, 2018 28.93 28.95 27.43 28.92 4,349,509 -0.73(-2.47%)
Dec 04, 2018 31.32 31.40 29.53 29.65 3,114,530 -1.61(-5.15%)
Dec 03, 2018 32.09 32.65 31.00 31.26 3,020,371 +0.23(+0.75%)
Nov 30, 2018 30.28 31.66 30.18 31.03 5,488,848 +0.80(+2.65%)
Nov 29, 2018 32.63 32.66 30.22 30.23 8,282,806 -2.55(-7.77%)
Nov 28, 2018 30.58 33.33 30.20 32.77 5,778,845 +2.35(+7.73%)
Nov 27, 2018 31.35 31.55 30.19 30.42 3,037,051 -1.35(-4.24%)
Nov 26, 2018 31.60 32.05 31.22 31.77 2,407,456 +0.25(+0.80%)
Nov 23, 2018 31.26 31.78 30.85 31.52 1,380,567 -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 31.88 3,012,465 -0.79(-2.42%)
Nov 19, 2018 34.93 35.10 31.46 32.67 4,708,165 -2.40(-6.84%)
Nov 16, 2018 34.97 35.82 34.84 35.07 3,169,995 +0.01(+0.03%)
Nov 15, 2018 34.23 35.27 33.94 35.06 2,599,692 +0.77(+2.25%)
Nov 14, 2018 34.05 34.72 33.41 34.29 2,945,397 +0.42(+1.24%)
Nov 13, 2018 32.86 34.49 32.44 33.87 4,118,270 +0.97(+2.93%)
Nov 12, 2018 33.38 33.72 32.66 32.90 2,483,518 -0.61(-1.83%)
Nov 09, 2018 35.09 35.26 32.99 33.51 4,386,834 -1.97(-5.55%)
Nov 08, 2018 35.95 37.01 35.27 35.48 3,858,886 -0.44(-1.22%)
Nov 07, 2018 35.84 36.41 35.23 35.92 3,349,318 +0.62(+1.77%)
Nov 06, 2018 35.21 35.68 34.80 35.30 2,478,766 -0.40(-1.12%)
Nov 05, 2018 35.93 36.26 35.48 35.70 1,819,422 -0.32(-0.89%)
Nov 02, 2018 36.09 36.76 35.51 36.02 2,757,854 +0.15(+0.41%)
Nov 01, 2018 34.57 35.97 34.37 35.88 2,825,825 +1.75(+5.12%)
Oct 31, 2018 33.96 34.94 33.75 34.13 3,465,977 +0.82(+2.46%)
Oct 30, 2018 32.82 33.63 32.59 33.31 2,248,775 +0.32(+0.98%)
Oct 29, 2018 33.75 34.26 32.58 32.99 2,275,627 -0.42(-1.26%)
Oct 26, 2018 33.01 34.13 32.27 33.41 4,044,204 -0.30(-0.90%)
Oct 25, 2018 33.71 34.32 33.05 33.71 3,280,842 +0.35(+1.05%)
Oct 24, 2018 36.21 36.43 33.20 33.36 5,019,101 -3.04(-8.36%)
Oct 23, 2018 37.91 38.01 36.16 36.40 3,273,153 -2.09(-5.42%)
Oct 22, 2018 37.77 38.78 37.69 38.49 3,219,779 +0.84(+2.23%)
Oct 19, 2018 37.94 38.19 36.97 37.65 5,189,483 -0.24(-0.64%)
Oct 18, 2018 37.66 39.68 37.65 37.89 14,173,885 +2.10(+5.86%)
Oct 17, 2018 35.48 35.81 34.69 35.80 7,529,081 +0.50(+1.41%)
Oct 16, 2018 34.61 35.40 34.43 35.30 2,754,217 +0.83(+2.41%)
Oct 15, 2018 34.60 35.00 34.44 34.47 2,501,416 -0.32(-0.93%)
Oct 12, 2018 35.49 35.65 34.71 34.79 2,920,353 +0.00(+0.00%)
Oct 11, 2018 34.92 35.33 34.27 34.79 3,593,671 -0.38(-1.08%)
Oct 10, 2018 36.39 36.53 35.09 35.17 4,484,750 -1.54(-4.20%)
Oct 09, 2018 37.53 37.78 36.48 36.71 5,294,622 -1.07(-2.84%)
Oct 08, 2018 39.99 40.00 37.33 37.79 7,654,625 -3.24(-7.89%)
Oct 05, 2018 41.59 41.60 40.58 41.03 4,422,922 -1.02(-2.44%)
Oct 04, 2018 42.28 42.65 41.48 42.05 6,582,341 +0.21(+0.51%)
Oct 03, 2018 43.60 44.33 41.46 41.83 14,781,351 +1.30(+3.20%)
Oct 02, 2018 39.95 40.83 39.85 40.54 4,704,672 +0.68(+1.71%)
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.