Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.69 28.01 27.08 28.01 286,500 +0.49(+1.78%)
Dec 28, 2018 27.04 27.81 26.87 27.52 329,200 +0.61(+2.27%)
Dec 27, 2018 25.95 26.93 25.88 26.91 147,667 +0.41(+1.55%)
Dec 26, 2018 25.59 26.53 25.22 26.50 211,164 +1.00(+3.92%)
Dec 24, 2018 26.02 26.38 25.48 25.50 262,100 -0.75(-2.86%)
Dec 21, 2018 26.55 26.71 26.20 26.25 1,643,300 -0.12(-0.46%)
Dec 20, 2018 26.46 26.71 26.14 26.37 275,839 -0.23(-0.86%)
Dec 19, 2018 27.00 27.66 26.42 26.60 492,342 -0.35(-1.30%)
Dec 18, 2018 26.56 27.21 26.44 26.95 316,952 +0.62(+2.35%)
Dec 17, 2018 26.84 27.01 26.13 26.33 378,584 -0.54(-2.01%)
Dec 14, 2018 27.05 27.46 26.66 26.87 247,400 -0.64(-2.33%)
Dec 13, 2018 27.84 28.23 27.37 27.51 253,297 +0.00(+0.00%)
Dec 12, 2018 27.47 27.94 27.41 27.51 203,248 +0.44(+1.63%)
Dec 11, 2018 27.49 27.62 26.83 27.07 183,802 +0.06(+0.22%)
Dec 10, 2018 26.89 27.20 26.27 27.01 319,937 -0.01(-0.04%)
Dec 07, 2018 27.67 28.13 26.95 27.02 200,800 -0.46(-1.67%)
Dec 06, 2018 27.16 27.48 26.35 27.48 312,899 -0.17(-0.61%)
Dec 04, 2018 30.18 30.32 27.58 27.65 296,600 -2.60(-8.60%)
Dec 03, 2018 29.99 30.44 29.72 30.25 257,146 +0.67(+2.27%)
Nov 30, 2018 29.17 29.69 28.91 29.58 403,700 +0.27(+0.92%)
Nov 29, 2018 29.78 30.00 29.26 29.31 179,474 -0.63(-2.10%)
Nov 28, 2018 28.89 30.00 28.72 29.94 274,561 +1.17(+4.07%)
Nov 27, 2018 29.44 29.44 28.69 28.77 191,280 -0.74(-2.51%)
Nov 26, 2018 29.80 30.02 29.13 29.51 349,408 -0.11(-0.37%)
Nov 23, 2018 29.32 29.84 29.22 29.62 89,600 -0.01(-0.03%)
Nov 21, 2018 29.63 29.63 29.63 0 +0.23(+0.78%)
Nov 20, 2018 29.33 29.85 29.15 29.40 356,509 -0.28(-0.94%)
Nov 19, 2018 29.89 30.00 29.62 29.68 228,191 -0.20(-0.67%)
Nov 16, 2018 29.54 30.19 29.46 29.88 342,700 +0.13(+0.44%)
Nov 15, 2018 29.17 29.92 29.17 29.75 258,303 +0.36(+1.22%)
Nov 14, 2018 29.68 29.92 29.23 29.39 309,500 +0.02(+0.07%)
Nov 13, 2018 29.60 29.91 29.28 29.37 234,535 -0.10(-0.34%)
Nov 12, 2018 29.37 29.92 29.31 29.47 206,542 +0.10(+0.34%)
Nov 09, 2018 29.37 29.54 28.91 29.37 307,600 -0.20(-0.68%)
Nov 08, 2018 29.23 29.62 28.84 29.57 156,173 +0.18(+0.61%)
Nov 07, 2018 28.92 29.50 28.45 29.39 235,470 +0.57(+1.98%)
Nov 06, 2018 28.85 29.05 28.53 28.82 271,602 -0.04(-0.14%)
Nov 05, 2018 28.37 29.20 28.37 28.86 312,315 +0.38(+1.33%)
Nov 02, 2018 29.40 29.97 28.21 28.48 458,500 -1.81(-5.98%)
Nov 01, 2018 29.49 30.77 29.26 30.29 396,420 +0.97(+3.31%)
Oct 31, 2018 30.05 30.35 29.28 29.32 287,313 -0.27(-0.91%)
Oct 30, 2018 29.44 29.85 28.86 29.59 196,231 +0.16(+0.54%)
Oct 29, 2018 30.13 30.23 29.11 29.43 214,381 -0.16(-0.54%)
Oct 26, 2018 29.66 30.16 29.14 29.59 192,700 -0.43(-1.43%)
Oct 25, 2018 29.75 30.09 29.21 30.02 262,520 +0.53(+1.80%)
Oct 24, 2018 30.12 30.35 29.48 29.49 358,258 -0.68(-2.25%)
Oct 23, 2018 29.96 30.42 29.47 30.17 305,784 -0.33(-1.08%)
Oct 22, 2018 30.19 30.75 29.98 30.50 166,346 +0.30(+0.99%)
Oct 19, 2018 30.12 30.60 30.06 30.20 266,400 +0.00(+0.00%)
Oct 18, 2018 30.00 30.37 29.67 30.20 279,505 -0.13(-0.43%)
Oct 17, 2018 30.54 30.67 29.77 30.33 150,560 -0.47(-1.53%)
Oct 16, 2018 30.00 30.87 29.42 30.80 391,557 +1.05(+3.53%)
Oct 15, 2018 29.68 30.06 29.36 29.75 184,126 +0.00(+0.00%)
Oct 12, 2018 30.21 30.32 29.26 29.75 230,500 +0.09(+0.30%)
Oct 11, 2018 30.43 30.72 29.65 29.66 197,429 -0.94(-3.07%)
Oct 10, 2018 31.75 31.83 30.57 30.60 179,645 -1.27(-3.98%)
Oct 09, 2018 32.30 32.46 31.75 31.87 195,690 -0.52(-1.61%)
Oct 08, 2018 32.05 32.51 31.86 32.39 124,131 +0.23(+0.72%)
Oct 05, 2018 32.41 32.52 31.68 32.16 224,700 -0.25(-0.77%)
Oct 04, 2018 32.97 33.18 32.35 32.41 183,969 -0.72(-2.17%)
Oct 03, 2018 32.82 33.39 32.64 33.13 161,444 +0.48(+1.47%)
Oct 02, 2018 33.00 33.17 32.40 32.65 148,676 -0.34(-1.03%)
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.