Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 26.01 26.56 25.90 26.46 1,160,801 +0.35(+1.35%)
Jan 30, 2019 27.08 27.08 25.85 26.11 1,337,504 -0.79(-2.93%)
Jan 29, 2019 26.76 27.11 26.43 26.89 1,249,949 +0.16(+0.60%)
Jan 28, 2019 27.01 27.03 26.32 26.73 1,273,739 -0.53(-1.94%)
Jan 25, 2019 27.09 27.29 26.85 27.26 1,064,893 +0.44(+1.66%)
Jan 24, 2019 27.16 27.26 26.70 26.82 588,056 -0.32(-1.17%)
Jan 23, 2019 27.15 27.37 26.72 27.14 751,547 +0.08(+0.31%)
Jan 22, 2019 26.68 27.44 26.46 27.05 1,218,659 +0.31(+1.16%)
Jan 18, 2019 26.76 27.09 26.56 26.74 1,410,956 +0.26(+0.98%)
Jan 17, 2019 25.76 26.49 25.66 26.48 980,506 +0.59(+2.27%)
Jan 16, 2019 26.25 26.78 25.80 25.90 946,770 -0.42(-1.59%)
Jan 15, 2019 26.27 26.42 25.88 26.32 852,067 +0.01(+0.03%)
Jan 14, 2019 26.12 26.73 25.80 26.31 1,529,160 +0.01(+0.03%)
Jan 11, 2019 25.61 26.62 25.56 26.30 1,742,834 +0.67(+2.62%)
Jan 10, 2019 24.37 25.64 24.14 25.63 1,388,788 -0.08(-0.33%)
Jan 09, 2019 25.17 25.86 24.93 25.71 1,565,590 +0.69(+2.75%)
Jan 08, 2019 25.38 25.51 24.94 25.02 1,979,267 -0.25(-1.00%)
Jan 07, 2019 24.75 25.36 23.85 25.27 1,703,868 +0.03(+0.13%)
Jan 04, 2019 24.81 25.55 24.60 25.24 1,286,145 +0.81(+3.30%)
Jan 03, 2019 24.55 24.87 24.33 24.44 1,020,842 -0.27(-1.09%)
Jan 02, 2019 23.91 24.96 23.67 24.70 1,330,287 +0.44(+1.83%)
Dec 31, 2018 23.61 24.26 23.52 24.26 1,004,812 +0.73(+3.10%)
Dec 28, 2018 23.80 24.27 23.35 23.53 1,013,037 -0.31(-1.30%)
Dec 27, 2018 23.41 23.86 22.89 23.84 908,084 +0.06(+0.25%)
Dec 26, 2018 22.66 23.81 22.36 23.78 1,269,032 +1.35(+6.02%)
Dec 24, 2018 22.60 22.87 21.99 22.43 624,774 -0.26(-1.15%)
Dec 21, 2018 22.70 23.63 22.63 22.69 2,365,820 -0.04(-0.18%)
Dec 20, 2018 23.82 23.87 22.60 22.73 1,920,914 -1.36(-5.64%)
Dec 19, 2018 24.34 25.04 23.84 24.09 1,703,422 -0.27(-1.10%)
Dec 18, 2018 24.68 24.81 24.14 24.36 2,482,062 +0.39(+1.61%)
Dec 17, 2018 23.68 24.53 23.42 23.97 2,039,551 +0.07(+0.28%)
Dec 14, 2018 24.58 24.91 23.73 23.91 2,068,036 -1.01(-4.04%)
Dec 13, 2018 24.75 25.17 24.62 24.91 2,058,933 +0.14(+0.58%)
Dec 12, 2018 25.18 25.32 24.73 24.77 2,664,303 -0.09(-0.37%)
Dec 11, 2018 24.81 25.53 24.61 24.86 3,399,426 +0.25(+1.01%)
Dec 10, 2018 25.41 25.64 24.14 24.61 5,098,418 -1.13(-4.39%)
Dec 07, 2018 26.57 28.27 25.18 25.74 16,708,879 -7.72(-23.08%)
Dec 06, 2018 34.72 35.47 33.43 33.47 3,270,938 -1.34(-3.84%)
Dec 04, 2018 36.31 36.48 34.26 34.80 1,641,806 -1.85(-5.05%)
Dec 03, 2018 36.66 37.21 36.18 36.66 879,027 +0.48(+1.33%)
Nov 30, 2018 36.68 37.04 35.92 36.17 1,083,900 -0.86(-2.33%)
Nov 29, 2018 36.15 37.17 35.95 37.04 892,942 +0.68(+1.87%)
Nov 28, 2018 36.03 36.79 35.46 36.36 1,020,417 +0.28(+0.78%)
Nov 27, 2018 35.58 36.29 35.53 36.07 1,168,611 +0.28(+0.79%)
Nov 26, 2018 34.72 35.92 34.58 35.79 1,394,208 +1.31(+3.81%)
Nov 23, 2018 34.08 35.19 33.88 34.48 744,918 +0.43(+1.27%)
Nov 21, 2018 34.05 34.05 34.05 0 +0.18(+0.54%)
Nov 20, 2018 34.94 34.94 33.41 33.86 1,783,649 -1.90(-5.32%)
Nov 19, 2018 35.67 36.93 35.16 35.77 1,586,095 +1.28(+3.71%)
Nov 16, 2018 34.50 34.72 33.94 34.49 954,087 -0.46(-1.31%)
Nov 15, 2018 34.99 35.14 33.93 34.94 1,207,632 -0.38(-1.08%)
Nov 14, 2018 36.80 37.12 35.21 35.33 1,047,615 -1.21(-3.32%)
Nov 13, 2018 36.24 36.65 36.01 36.54 778,311 +0.47(+1.31%)
Nov 12, 2018 35.49 36.31 35.49 36.07 706,486 +0.51(+1.42%)
Nov 09, 2018 37.02 37.37 35.48 35.56 1,193,241 -1.73(-4.63%)
Nov 08, 2018 36.22 37.48 35.76 37.29 1,255,879 +0.93(+2.56%)
Nov 07, 2018 35.63 36.46 35.45 36.36 953,249 +1.01(+2.87%)
Nov 06, 2018 35.57 35.84 34.98 35.34 1,020,884 -0.53(-1.48%)
Nov 05, 2018 35.74 35.94 34.99 35.87 1,219,954 +0.40(+1.12%)
Nov 02, 2018 35.89 36.12 34.55 35.48 1,002,255 -0.18(-0.51%)
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.