Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 25.66 26.18 25.63 26.11 650,140 +0.39(+1.53%)
Nov 29, 2018 26.28 26.30 25.62 25.71 443,483 -0.62(-2.35%)
Nov 28, 2018 26.41 26.50 26.07 26.33 514,214 -0.13(-0.47%)
Nov 27, 2018 26.65 26.75 26.42 26.46 565,041 -0.20(-0.75%)
Nov 26, 2018 26.46 26.70 26.38 26.66 425,079 +0.30(+1.14%)
Nov 23, 2018 26.44 26.54 26.32 26.36 222,051 -0.13(-0.51%)
Nov 21, 2018 26.49 26.49 26.49 0 -0.14(-0.53%)
Nov 20, 2018 26.97 27.26 26.37 26.63 726,110 -0.37(-1.36%)
Nov 19, 2018 26.50 27.09 26.27 27.00 512,264 +0.49(+1.86%)
Nov 16, 2018 26.16 26.51 26.00 26.51 909,241 +0.50(+1.93%)
Nov 15, 2018 26.05 26.15 25.65 26.01 844,848 -0.06(-0.22%)
Nov 14, 2018 26.49 26.62 25.98 26.06 681,369 -0.38(-1.46%)
Nov 13, 2018 26.42 26.73 26.25 26.45 442,416 +0.09(+0.35%)
Nov 12, 2018 26.93 27.07 26.31 26.36 591,256 -0.61(-2.26%)
Nov 09, 2018 26.95 27.27 26.70 26.97 596,121 -0.11(-0.40%)
Nov 08, 2018 26.49 27.39 25.90 27.08 971,621 +0.53(+1.99%)
Nov 07, 2018 26.38 26.66 26.08 26.55 812,418 +0.34(+1.31%)
Nov 06, 2018 25.84 26.31 25.84 26.21 542,648 +0.28(+1.06%)
Nov 05, 2018 25.60 26.04 25.53 25.93 549,176 +0.34(+1.34%)
Nov 02, 2018 25.53 25.65 25.14 25.59 489,637 +0.13(+0.49%)
Nov 01, 2018 24.77 25.47 24.72 25.46 667,403 +0.74(+3.01%)
Oct 31, 2018 25.73 25.73 24.67 24.72 617,955 -1.03(-4.00%)
Oct 30, 2018 25.25 25.81 25.05 25.75 1,072,317 +0.54(+2.12%)
Oct 29, 2018 24.95 25.51 24.95 25.21 505,185 +0.18(+0.74%)
Oct 26, 2018 26.11 26.14 24.85 25.03 813,632 -1.22(-4.65%)
Oct 25, 2018 26.10 26.29 25.82 26.25 741,140 -0.01(-0.03%)
Oct 24, 2018 26.25 26.63 25.90 26.26 1,268,166 +0.26(+1.00%)
Oct 23, 2018 26.80 27.16 25.87 26.00 1,420,275 -1.09(-4.02%)
Oct 22, 2018 29.48 29.66 27.04 27.09 2,101,672 -2.36(-8.01%)
Oct 19, 2018 29.30 29.85 29.19 29.44 669,860 +0.07(+0.23%)
Oct 18, 2018 29.35 29.85 29.26 29.38 889,315 -0.02(-0.06%)
Oct 17, 2018 29.57 29.70 29.13 29.39 538,705 -0.28(-0.93%)
Oct 16, 2018 28.94 29.82 28.81 29.67 473,907 +0.72(+2.49%)
Oct 15, 2018 28.70 29.10 28.68 28.95 431,510 +0.21(+0.73%)
Oct 12, 2018 29.66 29.66 28.45 28.74 746,945 -0.84(-2.83%)
Oct 11, 2018 30.21 30.21 29.55 29.58 724,880 -0.58(-1.91%)
Oct 10, 2018 30.11 30.73 30.03 30.16 475,495 -0.08(-0.25%)
Oct 09, 2018 30.21 30.64 30.06 30.23 545,923 +0.00(+0.00%)
Oct 08, 2018 29.66 30.45 29.66 30.23 462,695 +0.67(+2.26%)
Oct 05, 2018 29.38 29.80 29.33 29.56 704,399 +0.17(+0.57%)
Oct 04, 2018 29.22 29.43 29.10 29.39 365,994 +0.12(+0.40%)
Oct 03, 2018 29.29 29.47 29.19 29.28 443,962 +0.00(+0.00%)
Oct 02, 2018 28.87 29.42 28.87 29.28 423,159 +0.33(+1.16%)
Oct 01, 2018 29.50 29.55 28.89 28.94 491,777 -0.57(-1.93%)
Sep 28, 2018 28.89 29.51 28.71 29.51 632,572 +0.64(+2.23%)
Sep 27, 2018 28.52 28.99 28.48 28.87 604,542 +0.38(+1.32%)
Sep 26, 2018 29.39 29.45 28.44 28.49 1,019,859 -0.89(-3.02%)
Sep 25, 2018 30.05 30.05 29.35 29.38 1,598,165 -0.64(-2.15%)
Sep 24, 2018 30.13 30.26 29.93 30.02 979,267 -0.10(-0.33%)
Sep 21, 2018 29.67 30.21 29.67 30.12 1,538,109 +0.42(+1.41%)
Sep 20, 2018 29.42 29.74 29.18 29.70 465,515 +0.33(+1.11%)
Sep 19, 2018 29.92 30.01 29.07 29.38 1,858,029 -0.59(-1.95%)
Sep 18, 2018 29.81 30.04 29.81 29.96 711,843 +0.04(+0.14%)
Sep 17, 2018 29.56 29.98 29.18 29.92 638,532 +0.33(+1.13%)
Sep 14, 2018 29.29 29.75 29.20 29.59 808,851 +0.08(+0.28%)
Sep 13, 2018 29.26 29.54 29.08 29.50 603,885 +0.28(+0.97%)
Sep 12, 2018 28.84 29.32 28.63 29.22 1,060,501 +0.46(+1.60%)
Sep 11, 2018 28.41 28.97 28.28 28.76 945,975 +0.92(+3.31%)
Sep 10, 2018 28.03 28.23 27.82 27.84 338,266 -0.19(-0.69%)
Sep 07, 2018 28.01 28.16 27.81 28.03 550,588 -0.08(-0.30%)
Sep 06, 2018 27.91 28.13 27.82 28.11 408,428 +0.22(+0.77%)
Sep 05, 2018 27.53 27.95 27.39 27.90 329,769 +0.34(+1.23%)
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.