Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.31 27.58 26.98 27.40 3,982,400 +0.13(+0.48%)
Dec 28, 2018 27.48 27.78 27.14 27.27 3,838,300 -0.16(-0.58%)
Dec 27, 2018 27.19 27.44 26.30 27.43 4,757,150 -0.28(-1.01%)
Dec 26, 2018 26.54 27.76 26.09 27.71 5,416,405 +1.50(+5.72%)
Dec 24, 2018 26.36 26.82 26.04 26.21 3,063,900 -0.25(-0.94%)
Dec 21, 2018 27.44 27.86 26.18 26.46 9,944,700 -0.90(-3.29%)
Dec 20, 2018 27.58 27.82 26.86 27.36 6,541,692 -0.36(-1.30%)
Dec 19, 2018 28.93 29.09 27.58 27.72 5,573,697 -1.11(-3.85%)
Dec 18, 2018 28.98 29.39 28.50 28.83 4,617,559 -0.01(-0.03%)
Dec 17, 2018 29.10 29.42 28.65 28.84 4,466,522 -0.21(-0.72%)
Dec 14, 2018 29.67 29.96 28.96 29.05 3,440,800 -0.99(-3.30%)
Dec 13, 2018 30.51 30.72 29.82 30.04 3,410,126 -0.37(-1.22%)
Dec 12, 2018 30.05 30.69 30.00 30.41 4,796,591 +0.79(+2.67%)
Dec 11, 2018 30.61 30.76 29.31 29.62 5,121,943 -0.68(-2.24%)
Dec 10, 2018 30.49 30.51 29.10 30.30 5,804,376 -0.25(-0.82%)
Dec 07, 2018 31.82 32.00 30.45 30.55 5,866,600 -1.29(-4.05%)
Dec 06, 2018 32.49 32.69 31.39 31.84 7,640,927 -1.12(-3.40%)
Dec 04, 2018 34.14 34.35 32.71 32.96 4,421,500 -1.14(-3.34%)
Dec 03, 2018 34.19 34.46 33.44 34.10 3,444,472 +0.24(+0.71%)
Nov 30, 2018 34.13 34.46 33.33 33.86 3,520,900 -0.18(-0.53%)
Nov 29, 2018 33.83 34.45 33.61 34.04 3,141,164 +0.00(+0.00%)
Nov 28, 2018 33.51 34.04 33.03 34.04 3,785,369 +0.55(+1.64%)
Nov 27, 2018 33.27 33.59 33.03 33.49 3,074,415 +0.02(+0.06%)
Nov 26, 2018 33.79 33.88 33.34 33.47 3,347,070 -0.02(-0.06%)
Nov 23, 2018 33.17 33.80 32.90 33.49 1,313,400 +0.11(+0.33%)
Nov 21, 2018 33.38 33.38 33.38 0 -0.53(-1.56%)
Nov 20, 2018 34.50 35.07 33.44 33.91 6,017,754 -0.69(-1.99%)
Nov 19, 2018 34.85 35.16 34.32 34.60 3,070,757 -0.32(-0.92%)
Nov 16, 2018 34.94 35.45 34.72 34.92 4,183,000 -0.22(-0.63%)
Nov 15, 2018 34.38 35.22 34.03 35.14 5,067,138 +0.91(+2.66%)
Nov 14, 2018 35.87 36.09 34.02 34.23 7,307,441 -1.53(-4.28%)
Nov 13, 2018 36.11 36.45 35.68 35.76 4,186,000 -0.18(-0.50%)
Nov 12, 2018 36.94 36.94 35.81 35.94 4,262,866 -1.01(-2.73%)
Nov 09, 2018 36.92 37.06 36.43 36.95 4,300,400 -0.20(-0.54%)
Nov 08, 2018 36.21 37.31 35.78 37.15 5,604,924 +0.60(+1.64%)
Nov 07, 2018 36.85 36.85 35.93 36.55 8,030,903 +0.12(+0.33%)
Nov 06, 2018 34.86 37.56 34.75 36.43 26,087,586 +5.06(+16.13%)
Nov 05, 2018 31.66 31.84 31.02 31.37 7,626,552 -0.31(-0.98%)
Nov 02, 2018 32.56 32.79 31.33 31.68 5,083,400 -0.75(-2.31%)
Nov 01, 2018 31.41 32.59 31.31 32.43 3,906,563 +1.18(+3.78%)
Oct 31, 2018 31.57 31.80 31.12 31.25 4,785,560 -0.06(-0.19%)
Oct 30, 2018 31.13 31.71 30.76 31.31 4,725,220 +0.13(+0.42%)
Oct 29, 2018 31.61 31.83 30.66 31.18 3,880,795 -0.11(-0.35%)
Oct 26, 2018 30.61 31.98 30.35 31.29 7,274,000 +0.28(+0.90%)
Oct 25, 2018 30.54 31.05 30.33 31.01 4,710,551 +0.48(+1.57%)
Oct 24, 2018 32.11 32.45 30.44 30.53 5,741,826 -1.58(-4.92%)
Oct 23, 2018 31.25 32.48 30.76 32.11 5,398,582 +0.45(+1.42%)
Oct 22, 2018 32.28 32.45 31.37 31.66 4,392,977 -0.55(-1.71%)
Oct 19, 2018 32.52 33.09 32.15 32.21 5,702,300 -0.21(-0.65%)
Oct 18, 2018 33.00 33.15 32.19 32.42 4,501,757 -0.60(-1.82%)
Oct 17, 2018 32.81 33.30 32.55 33.02 3,309,954 -0.09(-0.27%)
Oct 16, 2018 32.66 33.25 32.41 33.11 3,836,332 +0.74(+2.29%)
Oct 15, 2018 32.11 32.81 31.88 32.37 4,691,963 +0.26(+0.81%)
Oct 12, 2018 33.07 33.23 31.54 32.11 8,076,100 -0.49(-1.50%)
Oct 11, 2018 34.48 34.48 32.26 32.60 7,471,004 -1.98(-5.73%)
Oct 10, 2018 34.50 35.24 34.33 34.58 6,017,254 -0.03(-0.09%)
Oct 09, 2018 34.50 35.18 33.09 34.61 14,016,283 -0.70(-1.98%)
Oct 08, 2018 35.15 35.58 34.98 35.31 3,916,701 +0.02(+0.06%)
Oct 05, 2018 35.58 35.88 34.77 35.29 7,284,500 -0.74(-2.05%)
Oct 04, 2018 36.42 36.68 35.53 36.03 4,583,236 -0.57(-1.56%)
Oct 03, 2018 37.33 37.44 36.57 36.60 4,110,402 -0.54(-1.45%)
Oct 02, 2018 36.41 37.61 36.30 37.14 6,161,989 +0.66(+1.81%)
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.