Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 25.35 25.45 25.05 25.37 2,139,600 +0.14(+0.55%)
Dec 28, 2018 25.30 25.49 24.99 25.23 2,151,200 +0.11(+0.44%)
Dec 27, 2018 24.58 25.13 24.24 25.12 3,212,139 +0.28(+1.13%)
Dec 26, 2018 23.76 24.88 23.62 24.84 3,066,263 +1.21(+5.12%)
Dec 24, 2018 23.84 24.19 23.61 23.63 1,678,000 -0.31(-1.29%)
Dec 21, 2018 24.52 24.87 23.84 23.94 4,434,600 -0.58(-2.37%)
Dec 20, 2018 25.03 25.07 24.44 24.52 3,925,667 -0.58(-2.31%)
Dec 19, 2018 26.08 26.24 25.04 25.10 3,514,658 -0.92(-3.54%)
Dec 18, 2018 26.38 26.55 25.84 26.02 3,757,126 -0.21(-0.80%)
Dec 17, 2018 26.85 27.04 26.08 26.23 3,225,699 -0.75(-2.78%)
Dec 14, 2018 26.82 27.38 26.73 26.98 2,836,100 -0.05(-0.18%)
Dec 13, 2018 28.13 28.33 26.86 27.03 3,518,118 -1.01(-3.60%)
Dec 12, 2018 28.15 28.46 27.86 28.04 4,309,669 +0.28(+1.01%)
Dec 11, 2018 28.21 28.63 27.61 27.76 3,346,184 -0.12(-0.43%)
Dec 10, 2018 27.06 27.99 26.93 27.88 3,433,866 +0.84(+3.11%)
Dec 07, 2018 27.65 27.96 26.84 27.04 4,597,000 -0.66(-2.38%)
Dec 06, 2018 27.35 28.25 26.52 27.70 4,331,739 +0.18(+0.65%)
Dec 04, 2018 27.97 28.14 26.88 27.52 5,108,000 -0.46(-1.64%)
Dec 03, 2018 27.27 28.13 27.12 27.98 3,715,426 +0.97(+3.59%)
Nov 30, 2018 27.93 28.15 26.79 27.01 4,302,900 -1.23(-4.36%)
Nov 29, 2018 28.27 28.41 28.06 28.24 3,986,266 -0.05(-0.18%)
Nov 28, 2018 27.78 28.37 27.76 28.29 3,175,727 +0.50(+1.80%)
Nov 27, 2018 27.97 28.19 27.73 27.79 2,676,161 -0.26(-0.93%)
Nov 26, 2018 28.19 28.24 27.75 28.05 2,173,961 +0.10(+0.36%)
Nov 23, 2018 27.70 28.08 27.57 27.95 900,900 +0.19(+0.68%)
Nov 21, 2018 27.76 27.76 27.76 0 +0.03(+0.11%)
Nov 20, 2018 27.67 28.04 27.62 27.73 2,005,919 -0.23(-0.82%)
Nov 19, 2018 28.30 28.62 27.89 27.96 2,628,619 -0.42(-1.48%)
Nov 16, 2018 28.02 28.52 27.89 28.38 1,625,700 +0.21(+0.75%)
Nov 15, 2018 28.11 28.22 27.62 28.17 2,695,794 -0.07(-0.25%)
Nov 14, 2018 28.31 28.52 27.98 28.24 1,851,588 +0.11(+0.39%)
Nov 13, 2018 28.48 28.74 27.99 28.13 2,760,318 -0.26(-0.92%)
Nov 12, 2018 28.80 29.16 28.32 28.39 3,503,848 -0.34(-1.18%)
Nov 09, 2018 28.34 28.80 28.18 28.73 2,806,400 +0.40(+1.41%)
Nov 08, 2018 28.21 28.39 28.02 28.33 3,285,568 +0.01(+0.04%)
Nov 07, 2018 27.50 28.39 27.50 28.32 2,641,878 +0.95(+3.47%)
Nov 06, 2018 26.99 27.41 26.86 27.37 1,989,451 +0.38(+1.41%)
Nov 05, 2018 27.17 27.47 26.83 26.99 2,352,571 -0.14(-0.52%)
Nov 02, 2018 26.54 27.23 26.37 27.13 2,998,600 +0.67(+2.53%)
Nov 01, 2018 26.67 26.71 26.39 26.46 2,108,196 -0.08(-0.30%)
Oct 31, 2018 26.84 26.91 26.29 26.54 3,788,977 -0.06(-0.23%)
Oct 30, 2018 25.76 26.65 25.76 26.60 2,465,803 +0.87(+3.38%)
Oct 29, 2018 25.82 26.23 25.42 25.73 3,092,245 +0.23(+0.90%)
Oct 26, 2018 25.70 25.81 25.32 25.50 2,785,500 -0.40(-1.54%)
Oct 25, 2018 25.62 26.13 25.50 25.90 1,880,267 +0.37(+1.45%)
Oct 24, 2018 26.32 26.66 25.50 25.53 2,231,414 -0.84(-3.19%)
Oct 23, 2018 25.44 26.54 25.40 26.37 2,808,721 +0.54(+2.09%)
Oct 22, 2018 25.86 26.01 25.74 25.83 2,212,551 +0.02(+0.08%)
Oct 19, 2018 26.06 26.18 25.79 25.81 2,074,200 -0.18(-0.69%)
Oct 18, 2018 26.41 26.47 25.79 25.99 2,705,224 -0.53(-2.00%)
Oct 17, 2018 26.76 26.86 26.33 26.52 1,940,938 -0.24(-0.90%)
Oct 16, 2018 26.08 26.81 25.79 26.76 2,380,712 +0.85(+3.28%)
Oct 15, 2018 25.66 26.03 25.56 25.91 2,721,786 +0.22(+0.86%)
Oct 12, 2018 26.22 26.31 25.33 25.69 2,470,600 -0.28(-1.08%)
Oct 11, 2018 26.57 27.02 25.93 25.97 4,811,157 -0.64(-2.41%)
Oct 10, 2018 26.70 27.21 26.56 26.61 4,569,421 -0.15(-0.56%)
Oct 09, 2018 26.60 26.90 26.20 26.76 3,025,288 +0.25(+0.94%)
Oct 08, 2018 25.36 26.60 25.27 26.51 2,725,320 +1.07(+4.21%)
Oct 05, 2018 25.04 25.48 24.73 25.44 2,832,100 +0.38(+1.52%)
Oct 04, 2018 25.26 25.41 24.83 25.06 2,802,823 -0.31(-1.22%)
Oct 03, 2018 26.01 26.01 25.29 25.37 2,975,817 -0.56(-2.16%)
Oct 02, 2018 26.02 26.25 25.89 25.93 2,174,446 -0.08(-0.31%)
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.