Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 26.35 26.60 25.98 26.18 11,219,113 -0.10(-0.37%)
Oct 31, 2018 26.53 26.53 26.11 26.27 15,064,272 -0.34(-1.28%)
Oct 30, 2018 26.86 26.86 26.35 26.62 10,516,288 +0.18(+0.68%)
Oct 29, 2018 26.12 26.56 26.12 26.44 11,672,823 +0.28(+1.05%)
Oct 26, 2018 26.41 26.51 25.93 26.16 15,622,227 -0.14(-0.52%)
Oct 25, 2018 26.51 26.53 26.09 26.30 10,280,114 -0.40(-1.50%)
Oct 24, 2018 26.31 26.91 26.14 26.70 10,021,764 +0.59(+2.27%)
Oct 23, 2018 26.13 26.27 25.91 26.11 7,613,860 +0.02(+0.07%)
Oct 22, 2018 26.23 26.38 26.03 26.09 7,777,923 -0.38(-1.43%)
Oct 19, 2018 25.93 26.62 25.88 26.47 10,805,832 +0.63(+2.44%)
Oct 18, 2018 25.79 25.97 25.67 25.84 7,427,097 +0.05(+0.21%)
Oct 17, 2018 26.06 26.12 25.69 25.78 8,467,317 -0.28(-1.08%)
Oct 16, 2018 25.79 26.16 25.72 26.06 10,372,648 +0.26(+1.00%)
Oct 15, 2018 25.76 26.12 25.69 25.81 9,303,697 +0.07(+0.28%)
Oct 12, 2018 25.68 25.85 25.45 25.73 11,456,633 +0.11(+0.42%)
Oct 11, 2018 26.20 26.26 25.49 25.63 12,130,396 -0.50(-1.91%)
Oct 10, 2018 26.34 26.68 26.12 26.12 11,831,215 -0.28(-1.05%)
Oct 09, 2018 26.30 26.60 26.17 26.40 9,207,975 +0.01(+0.02%)
Oct 08, 2018 26.37 26.51 26.08 26.39 9,460,783 +0.12(+0.46%)
Oct 05, 2018 25.93 26.36 25.87 26.27 5,712,976 +0.34(+1.32%)
Oct 04, 2018 25.80 25.98 25.52 25.93 10,704,637 +0.08(+0.32%)
Oct 03, 2018 26.36 26.43 25.63 25.85 8,962,808 -0.55(-2.07%)
Oct 02, 2018 26.12 26.51 26.09 26.39 8,074,315 +0.36(+1.38%)
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.