Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.56 29.52 28.43 28.95 6,629,991 +0.09(+0.30%)
Jan 30, 2019 28.38 29.09 27.96 28.86 6,666,465 +0.82(+2.92%)
Jan 29, 2019 27.57 28.84 27.47 28.04 3,655,676 +0.75(+2.75%)
Jan 28, 2019 28.03 28.12 27.13 27.29 3,626,657 -1.01(-3.58%)
Jan 25, 2019 27.72 28.79 27.47 28.31 6,774,275 +1.03(+3.79%)
Jan 24, 2019 27.46 27.83 26.98 27.27 3,097,737 -0.33(-1.20%)
Jan 23, 2019 27.46 27.95 27.16 27.60 4,503,720 +0.48(+1.76%)
Jan 22, 2019 28.29 28.29 26.85 27.13 5,153,812 -1.42(-4.99%)
Jan 18, 2019 29.18 29.36 28.38 28.55 6,767,611 -0.31(-1.08%)
Jan 17, 2019 27.52 29.54 26.83 28.86 12,377,626 +0.59(+2.10%)
Jan 16, 2019 28.47 28.61 27.47 28.27 9,438,312 +0.08(+0.28%)
Jan 15, 2019 28.23 28.74 27.89 28.19 3,859,837 +0.11(+0.38%)
Jan 14, 2019 28.34 28.45 27.20 28.08 4,137,256 +0.23(+0.84%)
Jan 11, 2019 28.01 28.17 27.27 27.85 3,935,223 -0.42(-1.48%)
Jan 10, 2019 27.98 28.30 27.78 28.27 2,410,871 -0.12(-0.41%)
Jan 09, 2019 27.90 28.56 27.55 28.38 2,432,287 +0.83(+3.01%)
Jan 08, 2019 28.02 28.14 26.97 27.55 2,272,052 -0.17(-0.60%)
Jan 07, 2019 27.83 28.20 27.46 27.72 2,497,806 +0.08(+0.28%)
Jan 04, 2019 26.18 27.91 25.99 27.64 5,796,211 +2.05(+8.00%)
Jan 03, 2019 25.48 26.19 24.90 25.59 3,087,199 +0.00(+0.00%)
Jan 02, 2019 25.31 26.19 24.85 25.59 3,142,708 -0.33(-1.28%)
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%)
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.