Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 29.27 29.93 29.18 29.65 5,569,512 +0.21(+0.71%)
Jan 30, 2019 29.48 29.54 28.95 29.44 3,486,116 -0.05(-0.15%)
Jan 29, 2019 29.24 29.65 28.89 29.49 4,212,857 +0.11(+0.37%)
Jan 28, 2019 28.62 29.39 28.49 29.38 4,249,658 +0.45(+1.55%)
Jan 25, 2019 29.19 29.89 28.91 28.93 2,800,060 +0.14(+0.48%)
Jan 24, 2019 28.25 28.89 28.24 28.79 3,800,253 +0.48(+1.71%)
Jan 23, 2019 28.64 28.75 27.88 28.31 3,591,644 -0.05(-0.16%)
Jan 22, 2019 29.09 29.13 28.16 28.35 5,611,951 -1.13(-3.82%)
Jan 18, 2019 29.13 29.78 29.10 29.48 6,079,768 +0.56(+1.93%)
Jan 17, 2019 27.95 29.01 27.88 28.92 4,294,921 +0.77(+2.73%)
Jan 16, 2019 28.67 29.01 28.07 28.15 6,363,140 -0.62(-2.16%)
Jan 15, 2019 28.86 29.08 28.26 28.77 7,217,060 -0.91(-3.05%)
Jan 14, 2019 29.61 29.91 29.44 29.68 3,387,706 -0.11(-0.37%)
Jan 11, 2019 29.74 29.91 29.43 29.79 2,886,851 -0.23(-0.76%)
Jan 10, 2019 29.67 30.09 29.44 30.02 5,273,170 +0.17(+0.58%)
Jan 09, 2019 29.12 30.07 28.68 29.84 5,435,575 +0.77(+2.67%)
Jan 08, 2019 29.06 29.22 28.56 29.07 5,685,244 +0.26(+0.92%)
Jan 07, 2019 28.56 29.06 27.96 28.80 5,116,529 +0.78(+2.80%)
Jan 04, 2019 27.13 28.06 26.93 28.02 4,940,842 +1.52(+5.74%)
Jan 03, 2019 26.72 26.90 26.12 26.50 4,266,066 -0.44(-1.62%)
Jan 02, 2019 26.20 27.07 26.09 26.93 3,165,505 +0.28(+1.06%)
Dec 31, 2018 26.47 26.82 26.17 26.65 2,896,264 +0.31(+1.18%)
Dec 28, 2018 26.69 27.12 26.24 26.34 3,453,378 -0.23(-0.86%)
Dec 27, 2018 25.65 26.57 25.53 26.57 3,587,119 +0.53(+2.03%)
Dec 26, 2018 25.13 26.04 24.64 26.04 3,461,517 +0.94(+3.74%)
Dec 24, 2018 25.73 25.94 25.09 25.10 2,115,011 -0.88(-3.37%)
Dec 21, 2018 26.56 27.21 25.79 25.98 7,519,712 -0.44(-1.66%)
Dec 20, 2018 26.33 26.91 26.04 26.41 8,130,224 -0.23(-0.86%)
Dec 19, 2018 26.34 27.44 26.31 26.64 7,154,444 +0.31(+1.18%)
Dec 18, 2018 26.53 26.91 26.23 26.33 4,401,021 +0.00(+0.00%)
Dec 17, 2018 26.83 27.09 26.20 26.33 3,846,819 -0.59(-2.20%)
Dec 14, 2018 26.58 27.14 26.52 26.93 3,701,325 +0.01(+0.03%)
Dec 13, 2018 27.21 27.39 26.70 26.92 3,864,756 -0.08(-0.30%)
Dec 12, 2018 27.05 27.36 26.99 27.00 3,160,647 +0.26(+0.99%)
Dec 11, 2018 27.70 27.93 26.67 26.73 4,279,531 -0.56(-2.04%)
Dec 10, 2018 27.43 27.77 26.91 27.29 4,539,418 -0.17(-0.63%)
Dec 07, 2018 27.85 28.43 27.31 27.46 4,908,916 -0.33(-1.18%)
Dec 06, 2018 27.47 27.89 27.24 27.79 5,889,387 -0.17(-0.62%)
Dec 04, 2018 29.33 29.56 27.92 27.96 4,713,081 -1.69(-5.69%)
Dec 03, 2018 29.56 30.17 29.21 29.65 5,374,057 +0.77(+2.65%)
Nov 30, 2018 28.56 28.91 28.41 28.88 3,034,062 +0.37(+1.31%)
Nov 29, 2018 29.03 29.16 28.27 28.51 4,771,740 -0.61(-2.10%)
Nov 28, 2018 28.27 29.12 27.67 29.12 5,502,133 +0.83(+2.93%)
Nov 27, 2018 28.35 28.67 28.19 28.29 4,237,467 -0.26(-0.89%)
Nov 26, 2018 28.40 28.66 28.07 28.55 6,398,359 +0.43(+1.52%)
Nov 23, 2018 27.97 28.42 27.87 28.12 1,108,302 +0.05(+0.16%)
Nov 21, 2018 28.07 28.07 28.07 0 +0.14(+0.49%)
Nov 20, 2018 27.60 28.46 27.44 27.94 5,186,136 -0.12(-0.42%)
Nov 19, 2018 28.51 28.72 27.93 28.06 4,068,519 -0.46(-1.63%)
Nov 16, 2018 28.49 28.78 28.06 28.52 4,585,487 -0.08(-0.29%)
Nov 15, 2018 28.02 29.03 27.78 28.60 5,988,684 +0.24(+0.84%)
Nov 14, 2018 28.45 28.85 28.09 28.37 4,487,064 +0.16(+0.55%)
Nov 13, 2018 28.02 28.83 27.98 28.21 3,614,178 +0.34(+1.21%)
Nov 12, 2018 28.17 28.41 27.77 27.87 5,181,570 -0.41(-1.45%)
Nov 09, 2018 28.14 28.66 28.07 28.28 5,267,890 +0.00(+0.00%)
Nov 08, 2018 28.56 28.78 28.14 28.28 4,522,921 -0.42(-1.46%)
Nov 07, 2018 28.96 29.05 28.15 28.70 4,814,571 +0.06(+0.22%)
Nov 06, 2018 28.58 29.14 28.42 28.64 4,422,201 +0.00(+0.00%)
Nov 05, 2018 28.55 28.92 28.34 28.64 5,070,952 +0.09(+0.32%)
Nov 02, 2018 28.80 29.08 28.33 28.55 7,139,343 -0.06(-0.22%)
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.