Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 25.98 26.87 25.98 26.03 18,070 -0.35(-1.33%)
Jan 30, 2019 27.19 27.19 26.26 26.38 9,807 +0.12(+0.47%)
Jan 29, 2019 27.12 27.12 26.20 26.26 6,940 +0.27(+1.05%)
Jan 28, 2019 25.97 26.33 25.97 25.98 4,370 -0.24(-0.91%)
Jan 25, 2019 25.94 26.92 25.94 26.22 14,215 -0.49(-1.84%)
Jan 24, 2019 25.94 26.71 25.94 26.71 1,456 +0.34(+1.30%)
Jan 23, 2019 27.13 27.13 25.98 26.37 5,694 +0.77(+3.02%)
Jan 22, 2019 26.69 26.85 25.60 25.60 7,702 -1.09(-4.09%)
Jan 18, 2019 26.65 27.69 26.57 26.69 5,231 +0.02(+0.07%)
Jan 17, 2019 26.70 26.78 26.30 26.67 17,258 +0.09(+0.33%)
Jan 16, 2019 26.55 26.96 26.42 26.58 10,464 +0.47(+1.78%)
Jan 15, 2019 26.08 26.55 25.93 26.12 14,408 +0.40(+1.54%)
Jan 14, 2019 26.14 26.15 25.29 25.72 10,587 -0.46(-1.75%)
Jan 11, 2019 26.29 26.29 26.07 26.18 3,866 -0.21(-0.80%)
Jan 10, 2019 26.54 26.54 26.27 26.39 2,267 -0.01(-0.03%)
Jan 09, 2019 27.27 27.27 26.21 26.40 7,222 -0.07(-0.27%)
Jan 08, 2019 26.64 26.94 26.30 26.47 12,270 -0.57(-2.11%)
Jan 07, 2019 26.73 27.04 26.51 27.04 8,875 -0.06(-0.23%)
Jan 04, 2019 26.41 27.21 26.30 27.10 8,643 +0.71(+2.70%)
Jan 03, 2019 26.18 27.39 26.18 26.39 2,219 +0.23(+0.87%)
Jan 02, 2019 25.83 26.16 25.76 26.16 2,770 +0.22(+0.85%)
Dec 31, 2018 26.78 26.78 25.76 25.94 8,870 -0.29(-1.11%)
Dec 28, 2018 26.38 26.38 25.97 26.23 9,552 -0.13(-0.50%)
Dec 27, 2018 26.44 26.49 26.20 26.36 7,181 -0.21(-0.79%)
Dec 26, 2018 26.50 26.89 26.25 26.57 9,430 +0.35(+1.34%)
Dec 24, 2018 27.03 27.25 26.22 26.22 8,546 -0.89(-3.27%)
Dec 21, 2018 27.21 27.49 27.03 27.11 20,396 -0.12(-0.45%)
Dec 20, 2018 27.33 27.56 27.20 27.23 9,981 -0.15(-0.54%)
Dec 19, 2018 27.64 27.92 27.06 27.38 9,820 -0.39(-1.42%)
Dec 18, 2018 28.03 28.26 27.49 27.78 13,007 -0.39(-1.40%)
Dec 17, 2018 28.11 28.48 28.06 28.17 3,976 -0.13(-0.47%)
Dec 14, 2018 28.29 28.65 28.29 28.30 2,734 -0.07(-0.25%)
Dec 13, 2018 28.87 28.93 28.14 28.37 6,087 -0.68(-2.33%)
Dec 12, 2018 28.73 29.05 28.52 29.05 6,781 +0.35(+1.22%)
Dec 11, 2018 28.78 28.87 28.09 28.70 5,575 +0.02(+0.06%)
Dec 10, 2018 28.04 29.21 28.03 28.68 13,035 +0.20(+0.71%)
Dec 07, 2018 28.71 28.71 28.00 28.48 16,978 +0.05(+0.19%)
Dec 06, 2018 28.35 28.73 28.04 28.42 6,414 -0.12(-0.43%)
Dec 04, 2018 29.07 29.07 28.40 28.55 4,330 -0.58(-1.99%)
Dec 03, 2018 29.38 29.38 28.86 29.13 4,331 +0.12(+0.42%)
Nov 30, 2018 29.79 29.79 28.99 29.00 4,557 -0.29(-0.99%)
Nov 29, 2018 29.12 29.37 29.12 29.29 2,057 +0.04(+0.15%)
Nov 28, 2018 29.14 29.25 28.96 29.25 4,050 +0.14(+0.48%)
Nov 27, 2018 29.31 29.31 28.81 29.11 3,563 +0.02(+0.06%)
Nov 26, 2018 29.39 29.39 29.09 29.09 3,780 -0.28(-0.96%)
Nov 23, 2018 29.44 29.44 28.83 29.37 1,253 +0.21(+0.72%)
Nov 21, 2018 29.16 29.16 29.16 0 +0.14(+0.48%)
Nov 20, 2018 28.86 29.37 28.79 29.02 5,708 -0.31(-1.05%)
Nov 19, 2018 28.89 29.65 28.79 29.33 11,396 +0.18(+0.63%)
Nov 16, 2018 29.25 29.38 28.82 29.14 5,583 -0.13(-0.45%)
Nov 15, 2018 29.29 29.29 28.79 29.28 9,048 +0.49(+1.71%)
Nov 14, 2018 29.17 29.25 28.78 28.78 7,534 -0.60(-2.03%)
Nov 13, 2018 29.29 29.38 29.14 29.38 4,311 +0.33(+1.15%)
Nov 12, 2018 29.11 29.28 29.05 29.05 2,055 -0.01(-0.03%)
Nov 09, 2018 29.20 29.35 29.05 29.06 6,609 -0.13(-0.45%)
Nov 08, 2018 29.27 29.41 29.06 29.19 3,064 -0.10(-0.33%)
Nov 07, 2018 29.36 29.36 29.14 29.28 4,412 +0.27(+0.94%)
Nov 06, 2018 29.36 29.36 28.99 29.01 3,400 -0.18(-0.60%)
Nov 05, 2018 29.15 29.56 29.05 29.19 9,169 -0.27(-0.92%)
Nov 02, 2018 28.81 29.51 28.81 29.46 7,862 +0.49(+1.70%)
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.