Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.24 26.39 26.20 26.35 9,655,988 +0.06(+0.22%)
Nov 29, 2018 26.49 26.66 26.26 26.30 6,051,895 -0.13(-0.49%)
Nov 28, 2018 26.19 26.53 26.09 26.43 7,593,936 +0.13(+0.50%)
Nov 27, 2018 26.65 26.70 26.13 26.30 6,443,942 -0.27(-1.01%)
Nov 26, 2018 26.88 26.95 26.45 26.57 7,221,159 -0.48(-1.78%)
Nov 23, 2018 26.82 27.14 26.74 27.05 1,533,290 +0.24(+0.91%)
Nov 21, 2018 26.80 26.80 26.80 0 -0.28(-1.02%)
Nov 20, 2018 27.32 27.50 26.78 27.08 6,927,935 -0.15(-0.57%)
Nov 19, 2018 26.88 27.41 26.88 27.23 9,417,768 +0.29(+1.06%)
Nov 16, 2018 26.43 27.09 26.30 26.95 10,436,193 +0.53(+2.00%)
Nov 15, 2018 26.35 26.51 25.96 26.42 10,505,271 -0.18(-0.67%)
Nov 14, 2018 28.11 28.11 26.53 26.60 15,507,570 -2.08(-7.25%)
Nov 13, 2018 28.73 29.11 28.48 28.68 6,179,710 -0.05(-0.17%)
Nov 12, 2018 28.04 28.98 28.04 28.73 9,177,571 +0.70(+2.50%)
Nov 09, 2018 28.08 28.39 27.76 28.02 11,200,937 -0.06(-0.20%)
Nov 08, 2018 28.33 28.42 27.78 28.08 10,236,214 -0.26(-0.92%)
Nov 07, 2018 28.58 28.62 28.01 28.34 8,206,665 -0.23(-0.80%)
Nov 06, 2018 28.50 28.63 28.11 28.57 9,076,351 +0.05(+0.17%)
Nov 05, 2018 28.52 28.72 28.38 28.52 8,629,659 +0.00(+0.00%)
Nov 02, 2018 28.91 28.94 28.15 28.52 7,475,513 -0.51(-1.74%)
Nov 01, 2018 29.13 29.23 28.73 29.03 7,146,066 +0.02(+0.06%)
Oct 31, 2018 29.44 29.44 28.73 29.01 11,716,482 -0.64(-2.14%)
Oct 30, 2018 29.46 29.94 29.35 29.65 7,740,941 +0.34(+1.17%)
Oct 29, 2018 29.14 29.80 29.05 29.30 11,882,902 +0.44(+1.52%)
Oct 26, 2018 29.43 29.49 28.57 28.86 10,022,039 -0.77(-2.61%)
Oct 25, 2018 30.18 30.23 29.55 29.64 33,516,010 -0.64(-2.10%)
Oct 24, 2018 29.83 30.64 29.75 30.27 16,585,387 +0.60(+2.03%)
Oct 23, 2018 29.43 29.94 29.34 29.67 11,620,655 +0.15(+0.50%)
Oct 22, 2018 29.20 29.65 29.11 29.52 7,702,069 +0.32(+1.09%)
Oct 19, 2018 29.10 29.42 29.10 29.21 5,672,378 +0.33(+1.16%)
Oct 18, 2018 28.78 29.26 28.78 28.87 6,291,898 +0.11(+0.37%)
Oct 17, 2018 29.00 29.11 28.68 28.77 6,768,818 -0.29(-1.01%)
Oct 16, 2018 29.28 29.51 28.92 29.06 7,927,673 -0.14(-0.49%)
Oct 15, 2018 28.66 29.36 28.63 29.20 8,068,099 +0.58(+2.01%)
Oct 12, 2018 28.40 28.69 28.21 28.63 7,343,547 +0.38(+1.35%)
Oct 11, 2018 28.74 28.91 28.17 28.25 13,694,314 -0.32(-1.13%)
Oct 10, 2018 29.50 29.57 28.56 28.57 20,364,684 -0.24(-0.84%)
Oct 09, 2018 27.98 28.97 27.96 28.82 12,411,493 +0.75(+2.66%)
Oct 08, 2018 27.54 28.14 27.43 28.07 7,007,753 +0.86(+3.16%)
Oct 05, 2018 27.15 27.29 27.07 27.21 4,904,215 +0.04(+0.15%)
Oct 04, 2018 26.99 27.18 26.90 27.17 5,886,326 +0.09(+0.33%)
Oct 03, 2018 27.10 27.27 26.98 27.08 7,621,282 +0.02(+0.06%)
Oct 02, 2018 27.11 27.33 26.98 27.07 6,814,405 -0.03(-0.12%)
Oct 01, 2018 27.56 27.60 26.83 27.10 9,577,378 -0.42(-1.53%)
Sep 28, 2018 26.73 27.57 26.69 27.52 17,067,790 +0.80(+3.00%)
Sep 27, 2018 27.71 27.97 26.58 26.72 20,452,344 -2.45(-8.39%)
Sep 26, 2018 29.26 29.54 29.20 29.16 6,113,682 -0.16(-0.55%)
Sep 25, 2018 29.83 29.83 29.19 29.33 5,414,169 -0.46(-1.55%)
Sep 24, 2018 30.28 30.35 29.67 29.79 4,809,587 -0.55(-1.82%)
Sep 21, 2018 30.18 30.46 30.14 30.34 5,056,789 +0.22(+0.73%)
Sep 20, 2018 30.00 30.24 29.80 30.12 4,335,028 +0.13(+0.43%)
Sep 19, 2018 30.59 30.61 29.91 29.99 5,020,782 -0.59(-1.93%)
Sep 18, 2018 30.82 30.82 30.33 30.58 3,682,536 -0.36(-1.15%)
Sep 17, 2018 30.99 31.02 30.61 30.94 5,367,113 -0.05(-0.16%)
Sep 14, 2018 30.74 31.13 30.66 30.99 6,449,582 +0.22(+0.71%)
Sep 13, 2018 30.57 30.89 30.42 30.77 4,840,060 +0.32(+1.04%)
Sep 12, 2018 29.99 30.52 29.86 30.45 6,062,000 +0.52(+1.73%)
Sep 11, 2018 29.71 29.98 29.51 29.93 5,207,824 +0.27(+0.90%)
Sep 10, 2018 29.55 29.89 29.54 29.67 4,798,902 +0.23(+0.80%)
Sep 07, 2018 29.25 29.50 29.01 29.43 4,625,854 +0.06(+0.22%)
Sep 06, 2018 29.28 29.39 29.18 29.37 5,338,525 +0.12(+0.42%)
Sep 05, 2018 29.16 29.45 28.96 29.24 5,069,064 -0.02(-0.06%)
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.