Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 39.99 41.98 39.97 41.36 298,485 +1.55(+3.89%)
Oct 31, 2018 40.57 40.63 39.11 39.81 303,848 -0.20(-0.50%)
Oct 30, 2018 39.98 40.47 39.67 40.01 183,911 -0.03(-0.07%)
Oct 29, 2018 40.67 41.42 39.52 40.04 173,669 -0.12(-0.30%)
Oct 26, 2018 40.44 41.07 39.77 40.16 256,700 -0.59(-1.45%)
Oct 25, 2018 40.42 41.00 40.19 40.75 267,343 +0.58(+1.44%)
Oct 24, 2018 41.57 41.78 40.08 40.17 346,143 -1.47(-3.53%)
Oct 23, 2018 41.73 42.00 41.04 41.64 158,297 -0.52(-1.23%)
Oct 22, 2018 42.07 42.67 41.84 42.16 169,997 +0.35(+0.84%)
Oct 19, 2018 41.98 42.66 41.63 41.81 186,100 -0.25(-0.59%)
Oct 18, 2018 42.28 42.91 41.76 42.06 190,386 -0.31(-0.73%)
Oct 17, 2018 42.86 42.86 41.91 42.37 180,968 -0.63(-1.47%)
Oct 16, 2018 41.71 43.12 40.60 43.00 223,814 +1.43(+3.44%)
Oct 15, 2018 41.49 42.11 40.21 41.57 259,248 +0.48(+1.17%)
Oct 12, 2018 41.74 41.74 40.55 41.09 279,200 -0.01(-0.02%)
Oct 11, 2018 40.83 41.65 40.49 41.10 292,009 +0.10(+0.24%)
Oct 10, 2018 40.92 41.44 40.75 41.00 215,666 +0.06(+0.15%)
Oct 09, 2018 40.93 41.61 40.83 40.94 218,342 +0.05(+0.12%)
Oct 08, 2018 41.80 42.09 40.23 40.89 297,684 -0.92(-2.20%)
Oct 05, 2018 42.61 42.67 41.07 41.81 141,200 -0.58(-1.37%)
Oct 04, 2018 42.73 43.01 42.00 42.39 155,511 -0.58(-1.35%)
Oct 03, 2018 42.15 43.34 41.67 42.97 245,453 +1.07(+2.55%)
Oct 02, 2018 42.39 42.70 41.83 41.90 243,890 -0.35(-0.83%)
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.