Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.66 28.08 26.82 28.05 1,267,995 +0.72(+2.62%)
Dec 28, 2018 28.13 28.19 26.71 27.33 691,296 -0.67(-2.39%)
Dec 27, 2018 26.74 28.01 26.66 28.00 1,017,922 +0.44(+1.61%)
Dec 26, 2018 25.40 27.59 25.06 27.56 1,573,893 +2.44(+9.72%)
Dec 24, 2018 25.62 26.36 25.06 25.12 682,276 -1.02(-3.89%)
Dec 21, 2018 26.97 27.90 25.92 26.13 1,925,867 -0.53(-1.98%)
Dec 20, 2018 26.68 27.81 26.35 26.66 1,244,439 -0.91(-3.32%)
Dec 19, 2018 28.48 29.12 27.35 27.58 1,341,258 -0.71(-2.50%)
Dec 18, 2018 28.91 29.34 27.79 28.28 1,146,855 -0.38(-1.32%)
Dec 17, 2018 29.22 29.72 28.42 28.66 1,145,707 -0.48(-1.65%)
Dec 14, 2018 30.90 31.01 28.97 29.14 964,843 -1.98(-6.36%)
Dec 13, 2018 31.44 31.67 30.36 31.12 1,189,002 -0.46(-1.46%)
Dec 12, 2018 32.22 32.73 31.56 31.58 1,051,439 +0.16(+0.51%)
Dec 11, 2018 32.10 32.33 30.90 31.42 1,051,604 -0.02(-0.06%)
Dec 10, 2018 31.28 32.82 31.02 31.44 1,667,958 -0.78(-2.43%)
Dec 07, 2018 32.89 33.81 31.80 32.22 1,033,283 +0.21(+0.65%)
Dec 06, 2018 31.80 32.26 31.03 32.01 1,575,809 -0.68(-2.08%)
Dec 04, 2018 34.64 35.09 32.56 32.69 933,329 -1.92(-5.55%)
Dec 03, 2018 32.68 34.91 32.42 34.62 1,603,328 +2.63(+8.22%)
Nov 30, 2018 32.53 33.00 31.35 31.99 1,786,228 -1.40(-4.21%)
Nov 29, 2018 33.41 34.31 33.01 33.39 759,576 +0.24(+0.71%)
Nov 28, 2018 33.30 33.30 32.07 33.15 1,442,028 +0.08(+0.23%)
Nov 27, 2018 34.03 34.61 32.93 33.08 797,444 -1.28(-3.73%)
Nov 26, 2018 34.32 35.11 34.13 34.36 1,152,201 +0.57(+1.70%)
Nov 23, 2018 34.11 34.86 33.76 33.79 299,650 -1.80(-5.06%)
Nov 21, 2018 35.59 35.59 35.59 0 +1.28(+3.74%)
Nov 20, 2018 35.06 36.02 34.07 34.30 1,038,352 -1.77(-4.91%)
Nov 19, 2018 36.03 36.53 34.87 36.08 852,252 -0.67(-1.82%)
Nov 16, 2018 37.07 37.75 35.85 36.75 1,320,094 -0.37(-0.99%)
Nov 15, 2018 36.25 37.76 35.76 37.11 1,127,400 +0.64(+1.76%)
Nov 14, 2018 38.30 39.08 36.04 36.47 1,515,152 -1.04(-2.76%)
Nov 13, 2018 37.75 38.34 35.94 37.51 2,005,204 -0.45(-1.19%)
Nov 12, 2018 43.05 43.18 37.47 37.96 1,962,018 -4.44(-10.47%)
Nov 09, 2018 42.94 43.39 41.34 42.40 1,585,683 -1.59(-3.62%)
Nov 08, 2018 46.35 47.25 43.47 43.99 1,893,509 -2.80(-5.98%)
Nov 07, 2018 48.76 50.42 46.36 46.79 3,928,248 +2.64(+5.98%)
Nov 06, 2018 42.88 45.00 42.10 44.15 1,984,023 +0.60(+1.39%)
Nov 05, 2018 41.87 43.63 41.37 43.55 2,094,496 +1.93(+4.64%)
Nov 02, 2018 41.79 42.48 40.52 41.62 1,360,203 +0.22(+0.52%)
Nov 01, 2018 40.13 41.83 39.99 41.40 1,135,627 +1.39(+3.49%)
Oct 31, 2018 40.29 42.13 39.69 40.01 1,654,353 +0.54(+1.36%)
Oct 30, 2018 39.05 39.53 38.28 39.47 2,189,743 +0.21(+0.53%)
Oct 29, 2018 40.50 41.19 38.56 39.26 1,150,163 -0.73(-1.81%)
Oct 26, 2018 40.79 40.90 39.12 39.99 1,401,055 -1.23(-3.00%)
Oct 25, 2018 41.30 42.30 40.48 41.22 1,011,594 +0.51(+1.25%)
Oct 24, 2018 43.18 43.95 40.68 40.71 1,662,890 -2.42(-5.61%)
Oct 23, 2018 43.52 43.78 41.72 43.14 1,129,597 -1.39(-3.11%)
Oct 22, 2018 44.14 44.87 43.04 44.52 1,531,234 +0.80(+1.83%)
Oct 19, 2018 46.40 46.82 43.11 43.72 3,434,303 -2.56(-5.54%)
Oct 18, 2018 47.31 47.61 45.28 46.28 1,226,038 -1.92(-3.99%)
Oct 17, 2018 47.96 48.67 47.19 48.21 645,447 +0.11(+0.24%)
Oct 16, 2018 47.36 48.30 46.32 48.09 1,167,439 +1.41(+3.03%)
Oct 15, 2018 47.53 48.87 46.60 46.68 1,335,333 -1.02(-2.13%)
Oct 12, 2018 46.09 47.93 45.46 47.70 1,115,411 +2.10(+4.61%)
Oct 11, 2018 46.61 47.52 45.41 45.59 1,069,226 -1.18(-2.52%)
Oct 10, 2018 48.32 48.78 46.70 46.77 1,193,525 -1.75(-3.61%)
Oct 09, 2018 47.70 49.58 47.08 48.53 1,254,442 +0.70(+1.46%)
Oct 08, 2018 46.22 48.39 45.76 47.83 1,142,964 +1.41(+3.05%)
Oct 05, 2018 46.07 47.07 45.29 46.41 1,098,221 +0.34(+0.74%)
Oct 04, 2018 47.13 47.75 45.24 46.08 789,841 -1.47(-3.09%)
Oct 03, 2018 45.79 47.72 45.02 47.55 1,379,681 +2.06(+4.54%)
Oct 02, 2018 45.86 46.40 45.31 45.48 804,071 -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.