Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.16 28.96 28.07 28.86 13,188,479 +0.67(+2.38%)
Jan 30, 2019 27.87 28.34 27.86 28.19 6,266,326 +0.27(+0.97%)
Jan 29, 2019 27.98 28.10 27.82 27.92 7,804,947 +0.03(+0.11%)
Jan 28, 2019 28.08 28.14 27.68 27.89 5,884,200 -0.17(-0.60%)
Jan 25, 2019 28.27 28.42 27.94 28.06 11,131,406 -0.32(-1.13%)
Jan 24, 2019 28.40 28.44 28.10 28.38 7,344,965 +0.05(+0.19%)
Jan 23, 2019 27.98 28.33 27.95 28.32 7,645,652 +0.37(+1.34%)
Jan 22, 2019 27.81 28.16 27.66 27.95 8,711,641 +0.10(+0.37%)
Jan 18, 2019 27.86 28.03 27.74 27.84 7,979,137 +0.04(+0.13%)
Jan 17, 2019 27.69 27.85 27.55 27.81 6,562,103 +0.13(+0.48%)
Jan 16, 2019 27.51 27.69 27.37 27.68 9,078,205 +0.01(+0.02%)
Jan 15, 2019 27.15 27.80 27.15 27.67 8,349,825 +0.45(+1.67%)
Jan 14, 2019 27.40 27.46 26.91 27.22 11,278,037 -0.45(-1.64%)
Jan 11, 2019 27.64 27.82 27.49 27.67 7,914,927 +0.00(+0.00%)
Jan 10, 2019 27.28 27.70 27.14 27.67 7,207,912 +0.47(+1.71%)
Jan 09, 2019 27.31 27.47 27.09 27.20 10,368,041 -0.22(-0.82%)
Jan 08, 2019 27.02 27.45 26.91 27.43 7,416,153 +0.42(+1.54%)
Jan 07, 2019 26.78 27.17 26.70 27.01 12,306,736 +0.05(+0.18%)
Jan 04, 2019 26.34 26.97 26.29 26.96 9,169,182 +0.30(+1.13%)
Jan 03, 2019 26.70 26.93 26.52 26.66 7,649,155 +0.03(+0.11%)
Jan 02, 2019 27.06 27.19 26.50 26.63 8,447,425 -0.62(-2.28%)
Dec 31, 2018 27.06 27.25 26.86 27.25 7,089,459 +0.22(+0.80%)
Dec 28, 2018 27.12 27.37 26.96 27.03 8,237,137 -0.02(-0.09%)
Dec 27, 2018 26.74 27.07 26.29 27.06 10,394,748 +0.18(+0.67%)
Dec 26, 2018 26.50 26.90 26.04 26.88 8,961,721 +0.39(+1.48%)
Dec 24, 2018 27.72 27.94 26.38 26.48 6,845,360 -1.24(-4.49%)
Dec 21, 2018 27.68 28.41 27.60 27.73 19,988,140 +0.05(+0.17%)
Dec 20, 2018 27.69 28.12 27.34 27.68 13,662,564 +0.05(+0.20%)
Dec 19, 2018 27.72 28.09 27.48 27.63 12,387,266 -0.05(-0.17%)
Dec 18, 2018 27.72 28.09 27.54 27.68 11,652,440 +0.11(+0.42%)
Dec 17, 2018 28.45 28.54 27.48 27.56 11,840,062 -0.88(-3.08%)
Dec 14, 2018 28.39 28.53 28.26 28.44 8,826,119 +0.07(+0.23%)
Dec 13, 2018 28.33 28.56 28.27 28.37 6,998,197 +0.04(+0.13%)
Dec 12, 2018 28.41 28.61 28.29 28.33 11,223,942 +0.00(+0.00%)
Dec 11, 2018 28.45 28.50 28.19 28.33 8,585,967 -0.07(-0.23%)
Dec 10, 2018 28.28 28.49 27.80 28.40 8,386,360 +0.02(+0.09%)
Dec 07, 2018 28.32 28.58 27.97 28.38 7,633,758 +0.04(+0.13%)
Dec 06, 2018 28.37 28.64 27.85 28.34 12,048,019 -0.03(-0.11%)
Dec 04, 2018 28.23 28.62 28.11 28.37 14,597,113 +0.28(+1.01%)
Dec 03, 2018 28.01 28.09 27.80 28.09 9,185,266 +0.05(+0.19%)
Nov 30, 2018 27.68 28.07 27.57 28.03 11,368,388 +0.44(+1.58%)
Nov 29, 2018 27.71 27.71 27.23 27.60 6,603,777 -0.09(-0.33%)
Nov 28, 2018 27.59 27.74 27.30 27.69 8,020,227 +0.18(+0.64%)
Nov 27, 2018 27.32 27.62 27.23 27.51 6,666,325 +0.20(+0.73%)
Nov 26, 2018 27.16 27.36 26.99 27.31 7,137,213 +0.21(+0.78%)
Nov 23, 2018 27.19 27.21 26.91 27.10 4,229,447 -0.06(-0.22%)
Nov 21, 2018 27.16 27.16 27.16 0 -0.30(-1.08%)
Nov 20, 2018 27.95 27.99 27.37 27.46 12,038,414 -0.40(-1.43%)
Nov 19, 2018 27.75 27.90 27.68 27.86 7,021,407 +0.13(+0.48%)
Nov 16, 2018 27.90 27.92 27.54 27.72 12,920,692 +0.20(+0.72%)
Nov 15, 2018 27.14 27.63 26.93 27.52 8,847,060 +0.20(+0.73%)
Nov 14, 2018 27.43 27.58 27.22 27.32 11,875,168 -0.21(-0.76%)
Nov 13, 2018 27.49 27.62 27.28 27.53 9,015,209 +0.11(+0.42%)
Nov 12, 2018 26.89 27.71 26.86 27.42 7,650,814 +0.41(+1.51%)
Nov 09, 2018 26.89 27.16 26.75 27.01 9,799,533 +0.17(+0.65%)
Nov 08, 2018 26.86 26.86 26.50 26.84 8,840,705 +0.05(+0.18%)
Nov 07, 2018 26.70 26.87 26.47 26.79 14,102,530 +0.22(+0.81%)
Nov 06, 2018 26.52 26.60 26.20 26.57 8,617,860 +0.08(+0.29%)
Nov 05, 2018 26.29 26.69 26.12 26.50 8,458,361 +0.47(+1.80%)
Nov 02, 2018 26.29 26.39 25.80 26.03 10,186,879 -0.15(-0.57%)
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.