Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 28.05 28.25 27.02 27.35 931,200 -0.56(-2.01%)
Dec 28, 2018 27.50 28.47 27.43 27.91 1,437,900 +0.35(+1.27%)
Dec 27, 2018 27.00 27.58 26.71 27.56 1,104,202 -0.23(-0.83%)
Dec 26, 2018 26.95 27.79 26.20 27.79 2,042,321 +0.71(+2.62%)
Dec 24, 2018 26.58 27.30 26.37 27.08 1,575,400 +0.64(+2.42%)
Dec 21, 2018 27.23 27.41 26.35 26.44 2,449,300 -0.84(-3.08%)
Dec 20, 2018 27.48 27.74 26.46 27.28 2,010,276 +0.02(+0.07%)
Dec 19, 2018 27.20 28.35 27.14 27.26 2,333,211 +0.06(+0.22%)
Dec 18, 2018 27.69 27.97 27.08 27.20 2,598,128 -0.28(-1.02%)
Dec 17, 2018 27.96 28.29 27.11 27.48 2,414,061 -0.53(-1.89%)
Dec 14, 2018 27.74 28.59 27.48 28.01 1,848,700 +0.11(+0.39%)
Dec 13, 2018 28.56 28.68 27.86 27.90 1,910,436 -0.79(-2.75%)
Dec 12, 2018 27.62 28.94 27.41 28.69 3,402,205 +1.84(+6.85%)
Dec 11, 2018 28.37 28.40 26.80 26.85 3,726,653 -1.06(-3.80%)
Dec 10, 2018 28.56 28.98 27.80 27.91 2,295,723 -0.77(-2.68%)
Dec 07, 2018 29.00 29.30 28.52 28.68 1,929,000 +0.08(+0.28%)
Dec 06, 2018 28.37 28.70 27.89 28.60 3,509,768 -0.10(-0.35%)
Dec 04, 2018 29.82 29.93 28.40 28.70 2,240,500 -1.31(-4.37%)
Dec 03, 2018 30.01 30.38 29.64 30.01 3,079,464 +0.51(+1.73%)
Nov 30, 2018 29.16 29.57 28.79 29.50 2,135,000 +0.34(+1.17%)
Nov 29, 2018 30.01 30.01 29.02 29.16 1,648,292 -0.77(-2.57%)
Nov 28, 2018 29.01 30.00 28.64 29.93 1,655,168 +0.86(+2.96%)
Nov 27, 2018 28.62 29.41 28.62 29.07 869,402 +0.11(+0.38%)
Nov 26, 2018 27.89 29.25 27.84 28.96 1,817,193 +0.65(+2.30%)
Nov 23, 2018 28.68 28.88 27.94 28.31 1,945,300 -1.07(-3.64%)
Nov 21, 2018 29.38 29.38 29.38 0 +1.53(+5.49%)
Nov 20, 2018 28.28 29.19 27.66 27.85 3,876,736 -1.24(-4.26%)
Nov 19, 2018 29.16 29.54 28.94 29.09 3,041,324 -0.16(-0.55%)
Nov 16, 2018 29.19 29.43 28.84 29.25 1,911,600 -0.16(-0.54%)
Nov 15, 2018 28.84 29.41 28.72 29.41 3,083,303 +0.50(+1.73%)
Nov 14, 2018 28.66 29.27 28.43 28.91 3,386,654 +0.87(+3.10%)
Nov 13, 2018 28.18 28.41 27.79 28.04 2,900,925 +0.30(+1.08%)
Nov 12, 2018 28.27 28.50 27.15 27.74 2,841,342 -0.47(-1.67%)
Nov 09, 2018 28.57 28.79 27.82 28.21 2,606,400 -0.89(-3.06%)
Nov 08, 2018 29.71 29.86 28.76 29.10 3,382,777 -0.61(-2.05%)
Nov 07, 2018 30.30 30.40 29.54 29.71 2,682,446 -0.44(-1.46%)
Nov 06, 2018 30.33 30.65 29.82 30.15 2,305,417 -0.03(-0.10%)
Nov 05, 2018 29.72 30.28 29.16 30.18 2,630,797 +0.48(+1.62%)
Nov 02, 2018 30.48 30.84 29.62 29.70 4,318,600 -1.04(-3.38%)
Nov 01, 2018 29.77 31.07 29.67 30.74 5,708,048 +0.61(+2.02%)
Oct 31, 2018 28.38 30.50 28.31 30.13 7,194,793 +2.57(+9.33%)
Oct 30, 2018 27.54 28.32 27.10 27.56 4,459,933 +0.34(+1.25%)
Oct 29, 2018 28.30 28.89 26.82 27.22 6,768,639 -0.03(-0.11%)
Oct 26, 2018 26.57 27.65 26.13 27.25 5,740,800 +0.25(+0.93%)
Oct 25, 2018 26.48 27.28 26.38 27.00 5,742,255 +1.19(+4.61%)
Oct 24, 2018 27.48 27.65 25.80 25.81 5,247,568 -0.97(-3.62%)
Oct 23, 2018 26.94 27.45 26.41 26.78 9,622,801 -0.75(-2.72%)
Oct 22, 2018 29.72 30.50 25.90 27.53 20,156,946 +0.11(+0.40%)
Oct 19, 2018 30.48 30.50 24.90 27.42 30,773,100 -2.07(-7.02%)
Oct 18, 2018 35.35 35.90 28.52 29.49 21,323,510 -6.39(-17.81%)
Oct 17, 2018 35.10 35.98 35.03 35.88 2,410,713 +0.20(+0.56%)
Oct 16, 2018 34.72 35.80 34.10 35.68 5,704,915 +2.48(+7.47%)
Oct 15, 2018 32.49 33.63 32.43 33.20 1,405,274 +0.47(+1.44%)
Oct 12, 2018 32.62 32.89 31.93 32.73 1,593,600 +0.80(+2.51%)
Oct 11, 2018 32.06 32.68 31.60 31.93 2,786,660 +0.13(+0.41%)
Oct 10, 2018 33.16 33.20 31.80 31.80 5,223,568 -1.53(-4.59%)
Oct 09, 2018 33.03 33.67 33.03 33.33 2,957,372 -0.02(-0.06%)
Oct 08, 2018 32.00 33.38 31.85 33.35 2,925,436 +0.92(+2.84%)
Oct 05, 2018 32.12 32.81 31.73 32.43 5,791,800 +0.12(+0.37%)
Oct 04, 2018 32.31 32.89 31.72 32.31 5,404,759 -1.14(-3.41%)
Oct 03, 2018 32.89 33.47 32.84 33.45 2,284,500 +0.70(+2.14%)
Oct 02, 2018 32.63 32.91 32.02 32.75 2,768,888 +0.28(+0.86%)
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.