Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 29.09 29.10 26.00 28.24 4,176,300 -0.77(-2.65%)
Nov 29, 2018 29.09 29.15 29.00 29.01 482,052 -0.08(-0.28%)
Nov 28, 2018 29.12 29.17 29.00 29.09 341,806 +0.07(+0.24%)
Nov 27, 2018 29.03 29.13 28.97 29.02 182,214 -0.08(-0.27%)
Nov 26, 2018 29.21 29.26 29.05 29.10 371,780 +0.02(+0.07%)
Nov 23, 2018 28.93 29.12 28.93 29.08 49,600 +0.01(+0.03%)
Nov 21, 2018 29.07 29.07 29.07 0 +0.09(+0.31%)
Nov 20, 2018 28.95 29.11 28.90 28.98 363,485 -0.03(-0.10%)
Nov 19, 2018 28.98 29.14 28.95 29.01 264,373 +0.03(+0.10%)
Nov 16, 2018 29.01 29.14 28.89 28.98 581,800 -0.14(-0.48%)
Nov 15, 2018 28.90 29.15 28.86 29.12 473,139 +0.10(+0.34%)
Nov 14, 2018 28.95 29.12 28.95 29.02 416,201 +0.17(+0.59%)
Nov 13, 2018 28.94 29.09 28.85 28.85 466,461 -0.01(-0.03%)
Nov 12, 2018 28.99 29.10 28.72 28.86 517,456 -0.12(-0.41%)
Nov 09, 2018 28.98 29.17 28.95 28.98 314,700 -0.05(-0.17%)
Nov 08, 2018 29.04 29.19 28.82 29.03 813,707 +0.02(+0.07%)
Nov 07, 2018 28.76 29.05 28.76 29.01 591,017 +0.21(+0.73%)
Nov 06, 2018 28.51 29.08 28.50 28.80 2,296,497 +0.39(+1.37%)
Nov 05, 2018 28.64 28.80 28.38 28.41 305,105 -0.14(-0.49%)
Nov 02, 2018 28.66 28.72 28.36 28.55 426,500 -0.02(-0.07%)
Nov 01, 2018 28.37 28.59 28.22 28.57 951,677 +0.19(+0.67%)
Oct 31, 2018 28.23 28.49 28.08 28.38 496,516 +0.22(+0.78%)
Oct 30, 2018 28.18 28.18 27.73 28.16 827,679 +0.48(+1.73%)
Oct 29, 2018 28.03 28.11 27.43 27.68 1,045,595 -0.21(-0.75%)
Oct 26, 2018 27.76 28.09 27.51 27.89 474,600 +0.00(+0.00%)
Oct 25, 2018 27.79 28.02 27.60 27.89 287,856 +0.18(+0.65%)
Oct 24, 2018 27.87 28.09 27.69 27.71 415,918 -0.13(-0.47%)
Oct 23, 2018 27.81 28.10 27.77 27.84 927,945 -0.16(-0.57%)
Oct 22, 2018 27.69 28.04 27.48 28.00 429,475 +0.32(+1.16%)
Oct 19, 2018 27.50 28.00 27.50 27.68 219,700 +0.01(+0.04%)
Oct 18, 2018 27.69 28.01 27.55 27.67 209,230 +0.03(+0.11%)
Oct 17, 2018 28.09 28.09 27.32 27.64 1,385,189 -0.55(-1.95%)
Oct 16, 2018 28.25 28.28 27.98 28.19 441,237 +0.06(+0.21%)
Oct 15, 2018 27.98 28.28 27.79 28.13 171,595 +0.14(+0.50%)
Oct 12, 2018 27.71 28.19 27.55 27.99 417,800 +0.42(+1.52%)
Oct 11, 2018 27.53 28.28 27.46 27.57 398,253 +0.05(+0.18%)
Oct 10, 2018 27.56 27.99 27.52 27.52 355,288 -0.03(-0.11%)
Oct 09, 2018 27.41 27.76 27.26 27.55 194,580 +0.15(+0.55%)
Oct 08, 2018 27.56 27.79 27.20 27.40 517,581 -0.15(-0.54%)
Oct 05, 2018 27.92 28.10 27.48 27.55 905,900 -0.35(-1.25%)
Oct 04, 2018 27.93 28.30 27.70 27.90 1,858,780 -0.16(-0.57%)
Oct 03, 2018 27.72 28.15 27.63 28.06 1,021,035 +0.37(+1.34%)
Oct 02, 2018 27.86 27.86 27.55 27.69 897,976 -0.16(-0.57%)
Oct 01, 2018 27.97 28.15 27.28 27.85 1,180,613 -0.04(-0.14%)
Sep 28, 2018 28.00 28.13 27.76 27.89 1,117,700 -0.20(-0.71%)
Sep 27, 2018 28.22 28.26 28.03 28.09 250,605 -0.10(-0.35%)
Sep 26, 2018 28.29 28.29 28.11 28.19 108,433 -0.11(-0.39%)
Sep 25, 2018 28.18 28.39 28.12 28.30 498,962 +0.13(+0.46%)
Sep 24, 2018 28.09 28.21 28.02 28.17 144,381 +0.00(+0.00%)
Sep 21, 2018 28.32 28.32 27.89 28.17 572,600 -0.13(-0.46%)
Sep 20, 2018 28.30 28.34 28.20 28.30 93,340 +0.10(+0.35%)
Sep 19, 2018 28.32 28.42 28.16 28.20 309,192 -0.19(-0.67%)
Sep 18, 2018 28.35 28.59 28.25 28.39 857,903 +0.05(+0.18%)
Sep 17, 2018 28.24 28.40 28.22 28.34 325,433 +0.09(+0.32%)
Sep 14, 2018 28.28 28.41 28.24 28.25 207,500 -0.03(-0.11%)
Sep 13, 2018 28.37 28.42 28.27 28.28 553,784 -0.04(-0.14%)
Sep 12, 2018 28.31 28.38 28.20 28.32 288,805 -0.05(-0.18%)
Sep 11, 2018 28.25 28.38 28.21 28.37 179,047 +0.11(+0.39%)
Sep 10, 2018 28.39 28.39 28.23 28.26 98,609 -0.11(-0.39%)
Sep 07, 2018 28.29 28.39 28.22 28.37 626,400 +0.07(+0.25%)
Sep 06, 2018 28.41 28.41 28.19 28.30 1,160,450 -0.12(-0.42%)
Sep 05, 2018 28.33 28.54 28.26 28.42 897,529 +0.13(+0.46%)
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.