Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.68 28.10 26.84 28.06 1,267,290 +0.72(+2.62%)
Dec 28, 2018 28.15 28.20 26.72 27.35 690,911 -0.67(-2.39%)
Dec 27, 2018 26.75 28.02 26.68 28.02 1,017,356 +0.44(+1.61%)
Dec 26, 2018 25.41 27.61 25.07 27.57 1,573,018 +2.44(+9.72%)
Dec 24, 2018 25.64 26.37 25.07 25.13 681,897 -1.02(-3.89%)
Dec 21, 2018 26.99 27.91 25.93 26.15 1,924,796 -0.53(-1.98%)
Dec 20, 2018 26.70 27.83 26.37 26.68 1,243,747 -0.91(-3.31%)
Dec 19, 2018 28.50 29.14 27.36 27.59 1,340,512 -0.71(-2.50%)
Dec 18, 2018 28.93 29.35 27.81 28.30 1,146,217 -0.38(-1.32%)
Dec 17, 2018 29.23 29.74 28.44 28.68 1,145,070 -0.48(-1.65%)
Dec 14, 2018 30.92 31.02 28.99 29.16 964,306 -1.98(-6.36%)
Dec 13, 2018 31.46 31.68 30.37 31.14 1,188,341 -0.46(-1.46%)
Dec 12, 2018 32.24 32.75 31.58 31.60 1,050,854 +0.16(+0.51%)
Dec 11, 2018 32.12 32.34 30.92 31.44 1,051,019 -0.02(-0.06%)
Dec 10, 2018 31.30 32.84 31.04 31.46 1,667,031 -0.78(-2.43%)
Dec 07, 2018 32.91 33.82 31.82 32.24 1,032,708 +0.21(+0.65%)
Dec 06, 2018 31.82 32.28 31.05 32.03 1,574,932 -0.68(-2.08%)
Dec 04, 2018 34.66 35.11 32.58 32.71 932,810 -1.92(-5.55%)
Dec 03, 2018 32.70 34.93 32.44 34.63 1,602,436 +2.63(+8.22%)
Nov 30, 2018 32.55 33.02 31.37 32.00 1,785,235 -1.41(-4.21%)
Nov 29, 2018 33.43 34.33 33.03 33.41 759,154 +0.24(+0.71%)
Nov 28, 2018 33.31 33.31 32.09 33.17 1,441,226 +0.08(+0.23%)
Nov 27, 2018 34.05 34.63 32.95 33.10 797,001 -1.28(-3.73%)
Nov 26, 2018 34.34 35.13 34.15 34.38 1,151,560 +0.58(+1.70%)
Nov 23, 2018 34.13 34.88 33.78 33.80 299,483 -1.80(-5.06%)
Nov 21, 2018 35.61 35.61 35.61 0 +1.28(+3.74%)
Nov 20, 2018 35.08 36.04 34.09 34.32 1,037,774 -1.77(-4.91%)
Nov 19, 2018 36.05 36.55 34.89 36.10 851,779 -0.67(-1.82%)
Nov 16, 2018 37.09 37.77 35.87 36.77 1,319,360 -0.37(-0.99%)
Nov 15, 2018 36.27 37.78 35.78 37.13 1,126,773 +0.64(+1.76%)
Nov 14, 2018 38.32 39.10 36.06 36.49 1,514,309 -1.04(-2.76%)
Nov 13, 2018 37.77 38.36 35.95 37.53 2,004,089 -0.45(-1.19%)
Nov 12, 2018 43.07 43.21 37.49 37.98 1,960,927 -4.44(-10.47%)
Nov 09, 2018 42.96 43.41 41.36 42.42 1,584,801 -1.59(-3.62%)
Nov 08, 2018 46.37 47.28 43.50 44.02 1,892,456 -2.80(-5.98%)
Nov 07, 2018 48.79 50.45 46.38 46.82 3,926,064 +2.64(+5.98%)
Nov 06, 2018 42.90 45.03 42.13 44.18 1,982,920 +0.60(+1.39%)
Nov 05, 2018 41.90 43.66 41.40 43.57 2,093,331 +1.93(+4.64%)
Nov 02, 2018 41.81 42.50 40.54 41.64 1,359,446 +0.22(+0.52%)
Nov 01, 2018 40.15 41.85 40.01 41.42 1,134,995 +1.40(+3.49%)
Oct 31, 2018 40.31 42.15 39.71 40.03 1,653,433 +0.54(+1.36%)
Oct 30, 2018 39.07 39.55 38.30 39.49 2,188,526 +0.21(+0.53%)
Oct 29, 2018 40.52 41.22 38.59 39.28 1,149,524 -0.73(-1.81%)
Oct 26, 2018 40.81 40.92 39.14 40.01 1,400,275 -1.24(-2.99%)
Oct 25, 2018 41.32 42.32 40.50 41.24 1,011,032 +0.51(+1.25%)
Oct 24, 2018 43.21 43.97 40.70 40.74 1,661,965 -2.42(-5.62%)
Oct 23, 2018 43.55 43.80 41.74 43.16 1,128,969 -1.39(-3.11%)
Oct 22, 2018 44.17 44.89 43.06 44.55 1,530,382 +0.80(+1.83%)
Oct 19, 2018 46.42 46.85 43.13 43.74 3,432,394 -2.56(-5.54%)
Oct 18, 2018 47.34 47.64 45.31 46.31 1,225,357 -1.92(-3.99%)
Oct 17, 2018 47.99 48.69 47.21 48.23 645,088 +0.11(+0.24%)
Oct 16, 2018 47.38 48.33 46.35 48.12 1,166,790 +1.41(+3.03%)
Oct 15, 2018 47.55 48.89 46.63 46.70 1,334,591 -1.02(-2.13%)
Oct 12, 2018 46.11 47.96 45.49 47.72 1,114,791 +2.10(+4.61%)
Oct 11, 2018 46.64 47.54 45.43 45.62 1,068,631 -1.18(-2.52%)
Oct 10, 2018 48.35 48.81 46.72 46.80 1,192,861 -1.75(-3.61%)
Oct 09, 2018 47.72 49.61 47.11 48.55 1,253,745 +0.70(+1.46%)
Oct 08, 2018 46.24 48.42 45.79 47.86 1,142,328 +1.41(+3.05%)
Oct 05, 2018 46.09 47.10 45.32 46.44 1,097,611 +0.34(+0.74%)
Oct 04, 2018 47.16 47.78 45.26 46.10 789,401 -1.47(-3.09%)
Oct 03, 2018 45.82 47.74 45.05 47.57 1,378,914 +2.07(+4.54%)
Oct 02, 2018 45.88 46.42 45.33 45.51 803,624 -0.47(-1.03%)
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.