Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 28.63 28.82 28.33 28.42 7,451,347 -0.16(-0.55%)
Dec 28, 2018 28.98 28.98 28.48 28.57 11,278,170 +0.30(+1.06%)
Dec 27, 2018 27.97 28.28 27.53 28.27 12,430,772 -0.25(-0.87%)
Dec 26, 2018 27.57 28.54 27.19 28.52 11,288,295 +1.06(+3.85%)
Dec 24, 2018 28.28 28.30 27.41 27.47 9,225,046 -0.76(-2.71%)
Dec 21, 2018 27.88 28.46 27.82 28.23 15,412,840 +0.31(+1.10%)
Dec 20, 2018 28.34 28.54 27.71 27.92 12,689,482 -0.29(-1.04%)
Dec 19, 2018 28.63 28.96 28.09 28.21 11,437,394 -0.13(-0.45%)
Dec 18, 2018 28.78 28.79 28.30 28.34 10,329,378 -0.44(-1.54%)
Dec 17, 2018 29.16 29.23 28.65 28.78 9,582,107 -0.19(-0.65%)
Dec 14, 2018 29.31 29.45 28.88 28.97 8,532,620 -0.47(-1.60%)
Dec 13, 2018 29.08 29.56 29.07 29.44 10,421,756 +0.18(+0.61%)
Dec 12, 2018 29.71 29.77 29.25 29.26 7,319,834 -0.02(-0.08%)
Dec 11, 2018 29.90 29.91 29.16 29.29 10,092,725 -0.22(-0.74%)
Dec 10, 2018 29.47 29.60 28.96 29.50 10,512,805 -0.10(-0.35%)
Dec 07, 2018 30.21 30.42 29.48 29.61 14,400,423 -0.06(-0.20%)
Dec 06, 2018 29.54 29.67 29.01 29.67 17,277,508 -1.02(-3.32%)
Dec 04, 2018 30.98 31.08 30.64 30.69 9,043,566 -0.18(-0.58%)
Dec 03, 2018 30.87 30.96 30.64 30.87 13,032,678 +0.63(+2.08%)
Nov 30, 2018 30.22 30.33 30.05 30.24 7,750,789 -0.10(-0.32%)
Nov 29, 2018 30.49 30.64 30.22 30.34 11,010,514 -0.27(-0.88%)
Nov 28, 2018 30.26 30.70 30.14 30.61 9,290,800 +0.39(+1.29%)
Nov 27, 2018 30.10 30.31 30.01 30.22 7,235,325 -0.16(-0.52%)
Nov 26, 2018 30.46 30.57 30.32 30.37 8,620,617 +0.48(+1.60%)
Nov 23, 2018 29.89 30.04 29.60 29.89 11,891,598 -1.03(-3.34%)
Nov 21, 2018 30.93 30.93 30.93 0 +0.88(+2.92%)
Nov 20, 2018 30.41 30.43 29.87 30.05 11,242,634 -0.61(-2.00%)
Nov 19, 2018 30.58 30.70 30.40 30.67 8,268,595 +0.06(+0.20%)
Nov 16, 2018 30.70 30.85 30.39 30.61 8,268,674 -0.24(-0.78%)
Nov 15, 2018 30.10 30.85 29.97 30.85 10,210,577 +0.62(+2.06%)
Nov 14, 2018 30.39 30.49 29.98 30.22 11,447,749 +0.39(+1.31%)
Nov 13, 2018 30.05 30.45 29.74 29.83 14,713,633 -0.79(-2.59%)
Nov 12, 2018 31.23 31.27 30.57 30.63 7,799,289 -0.28(-0.90%)
Nov 09, 2018 30.47 30.95 30.42 30.91 9,377,836 -0.02(-0.07%)
Nov 08, 2018 31.73 31.76 30.80 30.93 10,333,574 -0.92(-2.88%)
Nov 07, 2018 32.00 32.05 31.68 31.85 10,073,663 +0.33(+1.05%)
Nov 06, 2018 31.62 31.65 31.29 31.51 8,314,226 +0.04(+0.12%)
Nov 05, 2018 31.44 31.56 31.22 31.48 9,054,495 +0.75(+2.43%)
Nov 02, 2018 31.63 31.71 30.45 30.73 12,155,208 -0.78(-2.46%)
Nov 01, 2018 31.89 31.93 31.05 31.51 11,680,242 -0.53(-1.66%)
Oct 31, 2018 32.08 32.47 31.94 32.04 16,638,301 +0.86(+2.75%)
Oct 30, 2018 31.03 31.24 30.69 31.18 12,831,174 +0.87(+2.88%)
Oct 29, 2018 30.89 30.89 30.00 30.31 9,550,209 -0.05(-0.17%)
Oct 26, 2018 29.76 30.56 29.70 30.36 13,583,249 -0.36(-1.18%)
Oct 25, 2018 30.63 30.95 30.46 30.72 9,162,840 +0.44(+1.46%)
Oct 24, 2018 31.39 31.44 30.27 30.28 12,288,067 -0.97(-3.10%)
Oct 23, 2018 31.27 31.40 30.80 31.25 12,452,245 -0.62(-1.95%)
Oct 22, 2018 32.17 32.26 31.84 31.87 8,403,129 -0.64(-1.95%)
Oct 19, 2018 32.58 32.75 32.40 32.50 7,765,357 +0.10(+0.32%)
Oct 18, 2018 32.21 32.65 32.18 32.40 10,090,437 -0.36(-1.10%)
Oct 17, 2018 33.00 33.00 32.55 32.76 5,882,956 -0.26(-0.78%)
Oct 16, 2018 32.76 33.16 32.70 33.02 4,899,367 +0.15(+0.45%)
Oct 15, 2018 33.03 33.09 32.72 32.87 6,145,334 -0.04(-0.11%)
Oct 12, 2018 33.03 33.09 32.53 32.91 9,445,326 +0.31(+0.95%)
Oct 11, 2018 33.03 33.16 32.38 32.60 12,307,416 -0.75(-2.26%)
Oct 10, 2018 34.05 34.08 33.29 33.35 8,086,581 -0.64(-1.87%)
Oct 09, 2018 33.73 34.15 33.55 33.99 6,754,354 +0.15(+0.44%)
Oct 08, 2018 33.51 33.87 33.45 33.84 7,329,453 -0.51(-1.48%)
Oct 05, 2018 34.36 34.50 34.12 34.35 7,281,130 -0.20(-0.58%)
Oct 04, 2018 34.66 34.75 34.33 34.55 7,999,484 -0.16(-0.47%)
Oct 03, 2018 34.72 34.76 34.42 34.71 8,748,882 +0.13(+0.38%)
Oct 02, 2018 34.62 34.68 34.41 34.58 7,611,325 +0.03(+0.09%)
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.