Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.93 31.73 30.93 31.55 621,922 +0.63(+2.04%)
Jan 30, 2019 30.89 31.11 30.43 30.92 246,333 +0.22(+0.72%)
Jan 29, 2019 30.16 31.04 30.07 30.70 362,871 +0.61(+2.03%)
Jan 28, 2019 29.72 30.24 29.47 30.09 246,788 -0.21(-0.69%)
Jan 25, 2019 30.00 30.52 29.84 30.30 150,100 +0.62(+2.09%)
Jan 24, 2019 29.23 29.75 28.90 29.68 576,913 +0.35(+1.19%)
Jan 23, 2019 29.51 30.25 29.29 29.33 315,102 -0.19(-0.64%)
Jan 22, 2019 29.05 29.89 29.05 29.52 588,592 +0.27(+0.92%)
Jan 18, 2019 28.91 29.35 28.88 29.25 525,100 +0.37(+1.28%)
Jan 17, 2019 27.30 29.00 27.30 28.88 954,414 +1.42(+5.17%)
Jan 16, 2019 27.91 28.73 27.37 27.46 573,190 -0.43(-1.54%)
Jan 15, 2019 27.71 28.32 27.26 27.89 494,019 +0.36(+1.31%)
Jan 14, 2019 27.75 28.04 27.42 27.53 326,961 -0.38(-1.36%)
Jan 11, 2019 27.59 28.31 27.40 27.91 408,300 +0.04(+0.14%)
Jan 10, 2019 27.91 28.57 27.64 27.87 362,546 -0.25(-0.89%)
Jan 09, 2019 28.45 28.70 27.71 28.12 1,088,808 -0.20(-0.71%)
Jan 08, 2019 28.65 28.99 28.16 28.32 318,179 +0.00(+0.00%)
Jan 07, 2019 27.84 29.08 27.78 28.32 494,243 +0.70(+2.53%)
Jan 04, 2019 26.87 27.96 26.74 27.62 468,900 +1.24(+4.70%)
Jan 03, 2019 26.56 27.20 25.96 26.38 449,422 -0.48(-1.79%)
Jan 02, 2019 26.83 27.87 26.63 26.86 379,532 -0.30(-1.10%)
Dec 31, 2018 26.89 27.18 26.40 27.16 434,300 +0.36(+1.34%)
Dec 28, 2018 26.70 27.47 26.07 26.80 440,500 +0.07(+0.26%)
Dec 27, 2018 26.12 27.15 25.83 26.73 577,117 +0.26(+0.98%)
Dec 26, 2018 25.56 26.50 25.15 26.47 503,302 +1.03(+4.05%)
Dec 24, 2018 25.18 26.14 25.16 25.44 232,200 -0.04(-0.16%)
Dec 21, 2018 25.40 25.79 25.20 25.48 1,344,600 +0.00(+0.00%)
Dec 20, 2018 26.42 26.87 25.47 25.48 397,619 -1.07(-4.03%)
Dec 19, 2018 27.59 27.86 26.40 26.55 421,851 -1.09(-3.94%)
Dec 18, 2018 27.67 28.09 27.51 27.64 514,049 +0.24(+0.88%)
Dec 17, 2018 27.88 28.57 27.26 27.40 398,367 -0.72(-2.56%)
Dec 14, 2018 28.13 28.67 27.97 28.12 346,600 -0.26(-0.92%)
Dec 13, 2018 29.37 29.37 27.84 28.38 504,385 -0.82(-2.81%)
Dec 12, 2018 29.27 29.82 29.04 29.20 860,082 +0.29(+1.00%)
Dec 11, 2018 30.38 30.55 28.16 28.91 827,498 -0.93(-3.12%)
Dec 10, 2018 29.94 30.99 29.71 29.84 443,076 +0.36(+1.22%)
Dec 07, 2018 30.02 30.65 29.18 29.48 432,700 -0.55(-1.83%)
Dec 06, 2018 30.66 30.67 29.44 30.03 634,824 -1.07(-3.44%)
Dec 04, 2018 33.46 34.17 31.03 31.10 777,300 -2.49(-7.41%)
Dec 03, 2018 33.82 33.86 32.84 33.59 854,526 +0.26(+0.78%)
Nov 30, 2018 33.58 34.05 33.16 33.33 335,500 -0.27(-0.80%)
Nov 29, 2018 33.40 34.32 33.07 33.60 607,081 -0.24(-0.71%)
Nov 28, 2018 33.31 33.86 32.64 33.84 827,442 +0.68(+2.05%)
Nov 27, 2018 34.34 34.81 33.07 33.16 354,872 -1.22(-3.55%)
Nov 26, 2018 34.59 35.12 33.98 34.38 389,598 -0.13(-0.38%)
Nov 23, 2018 33.60 34.71 33.43 34.51 89,900 +0.59(+1.74%)
Nov 21, 2018 33.92 33.92 33.92 0 -0.38(-1.11%)
Nov 20, 2018 35.76 36.16 34.28 34.30 366,004 -1.72(-4.78%)
Nov 19, 2018 36.36 37.20 35.86 36.02 518,939 -0.48(-1.32%)
Nov 16, 2018 36.58 37.04 35.28 36.50 416,500 -0.37(-1.00%)
Nov 15, 2018 36.00 37.28 36.00 36.87 315,633 +0.47(+1.29%)
Nov 14, 2018 37.26 37.51 35.98 36.40 401,162 -0.70(-1.89%)
Nov 13, 2018 37.75 38.13 36.45 37.10 439,157 -0.59(-1.57%)
Nov 12, 2018 38.34 38.46 37.23 37.69 335,702 -0.69(-1.80%)
Nov 09, 2018 40.00 40.00 37.86 38.38 212,500 -1.62(-4.05%)
Nov 08, 2018 40.70 41.28 39.93 40.00 251,381 -0.89(-2.18%)
Nov 07, 2018 41.00 41.28 38.16 40.89 384,130 -1.89(-4.42%)
Nov 06, 2018 41.25 42.83 41.25 42.78 174,606 +1.46(+3.53%)
Nov 05, 2018 41.34 42.37 40.89 41.32 225,431 -0.06(-0.14%)
Nov 02, 2018 41.44 41.72 41.00 41.38 292,200 +0.02(+0.05%)
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.