Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.15 28.03 27.15 28.02 1,417,360 +0.65(+2.37%)
Jan 30, 2019 27.37 27.58 26.69 27.37 995,019 -0.01(-0.03%)
Jan 29, 2019 27.69 27.78 27.36 27.38 616,577 -0.29(-1.05%)
Jan 28, 2019 27.25 27.77 27.15 27.67 707,687 +0.20(+0.72%)
Jan 25, 2019 27.25 27.56 27.07 27.47 538,740 +0.46(+1.71%)
Jan 24, 2019 26.97 27.29 26.79 27.01 611,175 +0.01(+0.03%)
Jan 23, 2019 27.32 27.43 26.75 27.00 620,509 -0.21(-0.76%)
Jan 22, 2019 27.11 27.28 26.93 27.21 980,308 -0.14(-0.52%)
Jan 18, 2019 27.00 27.42 26.66 27.35 801,036 +0.59(+2.21%)
Jan 17, 2019 26.45 26.91 26.32 26.76 1,053,003 +0.07(+0.25%)
Jan 16, 2019 26.38 26.92 26.26 26.69 811,665 +0.62(+2.38%)
Jan 15, 2019 25.93 26.16 25.48 26.07 982,615 +0.08(+0.33%)
Jan 14, 2019 24.92 26.03 24.87 25.99 1,636,167 +0.88(+3.52%)
Jan 11, 2019 25.01 25.34 24.46 25.10 1,000,046 -0.10(-0.41%)
Jan 10, 2019 25.34 25.69 25.13 25.21 1,491,391 -0.18(-0.70%)
Jan 09, 2019 25.26 25.50 25.12 25.38 701,901 +0.19(+0.75%)
Jan 08, 2019 25.38 25.60 24.95 25.20 875,843 -0.03(-0.11%)
Jan 07, 2019 25.00 25.62 24.86 25.22 677,986 +0.22(+0.86%)
Jan 04, 2019 24.84 25.19 24.65 25.01 843,476 +0.65(+2.66%)
Jan 03, 2019 24.05 24.72 23.95 24.36 1,188,837 +0.10(+0.43%)
Jan 02, 2019 23.54 24.43 23.48 24.26 1,239,052 +0.27(+1.14%)
Dec 31, 2018 23.93 24.31 23.45 23.98 1,006,215 +0.12(+0.51%)
Dec 28, 2018 23.82 24.18 23.61 23.86 822,416 +0.13(+0.56%)
Dec 27, 2018 22.87 23.73 22.79 23.73 699,209 +0.42(+1.81%)
Dec 26, 2018 22.19 23.33 21.86 23.31 747,089 +1.20(+5.44%)
Dec 24, 2018 22.36 22.75 22.08 22.10 692,863 -0.41(-1.84%)
Dec 21, 2018 22.80 23.43 22.48 22.52 2,219,843 -0.25(-1.12%)
Dec 20, 2018 23.02 23.49 22.61 22.77 1,401,429 -0.42(-1.82%)
Dec 19, 2018 23.72 23.93 23.13 23.19 1,210,253 -0.66(-2.76%)
Dec 18, 2018 24.11 24.59 23.70 23.85 996,530 -0.11(-0.47%)
Dec 17, 2018 23.80 24.59 23.70 23.96 1,259,237 +0.22(+0.94%)
Dec 14, 2018 23.94 24.34 23.68 23.74 900,319 -0.45(-1.84%)
Dec 13, 2018 24.62 24.78 24.02 24.19 934,710 -0.42(-1.70%)
Dec 12, 2018 24.89 25.01 24.43 24.60 887,164 +0.16(+0.65%)
Dec 11, 2018 25.26 25.26 24.29 24.45 737,233 -0.33(-1.35%)
Dec 10, 2018 25.05 25.05 24.30 24.78 743,323 -0.32(-1.29%)
Dec 07, 2018 25.33 25.81 24.93 25.11 792,967 -0.32(-1.28%)
Dec 06, 2018 24.99 25.47 24.66 25.43 1,338,744 -0.22(-0.87%)
Dec 04, 2018 26.66 26.77 25.22 25.65 1,429,108 -1.12(-4.19%)
Dec 03, 2018 27.24 27.51 26.59 26.78 1,099,767 -0.10(-0.38%)
Nov 30, 2018 26.43 26.95 26.32 26.88 978,032 +0.34(+1.29%)
Nov 29, 2018 26.89 27.11 26.44 26.53 738,916 -0.56(-2.05%)
Nov 28, 2018 26.60 27.09 26.04 27.09 727,959 +0.48(+1.81%)
Nov 27, 2018 26.66 26.90 26.49 26.61 573,915 -0.21(-0.80%)
Nov 26, 2018 26.63 27.11 26.42 26.82 1,037,853 +0.62(+2.37%)
Nov 23, 2018 26.02 26.61 25.84 26.20 251,028 -0.04(-0.14%)
Nov 21, 2018 26.24 26.24 26.24 0 +0.38(+1.47%)
Nov 20, 2018 26.07 26.28 25.62 25.86 858,691 -0.45(-1.69%)
Nov 19, 2018 26.42 26.83 26.01 26.30 766,688 -0.15(-0.56%)
Nov 16, 2018 26.02 26.62 25.78 26.45 704,045 +0.22(+0.85%)
Nov 15, 2018 25.68 26.23 25.44 26.23 678,273 +0.26(+1.00%)
Nov 14, 2018 26.58 26.68 25.29 25.97 1,256,634 -0.45(-1.72%)
Nov 13, 2018 26.51 26.82 26.15 26.42 687,980 +0.06(+0.21%)
Nov 12, 2018 26.83 26.94 26.30 26.37 631,723 -0.47(-1.76%)
Nov 09, 2018 27.02 27.17 26.46 26.84 597,123 -0.33(-1.23%)
Nov 08, 2018 26.86 27.42 26.86 27.17 586,546 +0.16(+0.58%)
Nov 07, 2018 26.74 27.06 26.24 27.02 1,134,290 +0.56(+2.10%)
Nov 06, 2018 26.38 26.69 26.26 26.46 488,840 +0.05(+0.18%)
Nov 05, 2018 26.27 26.73 26.09 26.41 588,674 +0.18(+0.67%)
Nov 02, 2018 26.94 27.04 26.00 26.24 654,572 -0.40(-1.50%)
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.