Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.28 27.83 27.28 27.68 37,307 +0.42(+1.54%)
Jan 30, 2019 27.25 27.77 27.22 27.26 37,152 +0.01(+0.05%)
Jan 29, 2019 27.87 27.87 26.96 27.25 28,299 -0.37(-1.33%)
Jan 28, 2019 28.06 28.43 27.12 27.62 41,343 -0.88(-3.09%)
Jan 25, 2019 27.64 28.65 27.39 28.50 80,563 +1.35(+4.98%)
Jan 24, 2019 27.08 27.47 26.63 27.14 28,339 +0.03(+0.12%)
Jan 23, 2019 27.16 27.68 26.79 27.11 39,164 -0.05(-0.19%)
Jan 22, 2019 28.23 28.56 27.06 27.16 53,061 -1.34(-4.70%)
Jan 18, 2019 29.04 29.04 28.33 28.50 38,378 -0.34(-1.18%)
Jan 17, 2019 28.58 28.89 28.27 28.85 43,848 +0.09(+0.30%)
Jan 16, 2019 28.64 29.11 28.52 28.76 72,312 +0.12(+0.44%)
Jan 15, 2019 28.74 28.91 28.06 28.64 52,873 -0.13(-0.46%)
Jan 14, 2019 29.16 29.47 28.77 28.77 33,855 -0.69(-2.34%)
Jan 11, 2019 29.42 29.65 29.27 29.46 33,657 -0.15(-0.51%)
Jan 10, 2019 29.56 29.93 29.52 29.61 49,095 -0.16(-0.55%)
Jan 09, 2019 29.85 30.02 29.62 29.77 36,840 -0.01(-0.02%)
Jan 08, 2019 29.38 30.03 29.03 29.78 61,955 +0.60(+2.05%)
Jan 07, 2019 28.87 29.44 28.87 29.18 68,537 +0.11(+0.36%)
Jan 04, 2019 28.78 29.25 28.39 29.08 54,826 +0.51(+1.77%)
Jan 03, 2019 29.23 29.82 28.26 28.57 41,267 -0.72(-2.47%)
Jan 02, 2019 28.99 29.71 28.94 29.29 87,606 -0.05(-0.18%)
Dec 31, 2018 29.02 30.52 28.41 29.34 96,859 +0.33(+1.13%)
Dec 28, 2018 29.11 29.32 28.33 29.02 78,736 -0.09(-0.32%)
Dec 27, 2018 27.94 30.83 27.94 29.11 75,116 +0.61(+2.14%)
Dec 26, 2018 28.08 28.69 27.49 28.50 133,056 +0.32(+1.12%)
Dec 24, 2018 28.30 28.72 27.88 28.18 33,047 -0.34(-1.20%)
Dec 21, 2018 29.29 30.15 28.16 28.52 127,927 -0.77(-2.62%)
Dec 20, 2018 29.69 29.88 29.08 29.29 73,498 -0.36(-1.22%)
Dec 19, 2018 30.35 30.74 29.23 29.65 121,386 -0.61(-2.02%)
Dec 18, 2018 30.06 30.76 29.68 30.26 83,102 +0.21(+0.70%)
Dec 17, 2018 30.93 31.37 26.91 30.05 86,348 -1.00(-3.23%)
Dec 14, 2018 31.51 32.60 29.84 31.06 125,795 -0.95(-2.97%)
Dec 13, 2018 32.52 32.84 31.79 32.01 70,871 -0.51(-1.57%)
Dec 12, 2018 33.11 33.21 32.23 32.52 113,167 -0.10(-0.30%)
Dec 11, 2018 33.82 33.82 31.81 32.62 97,180 -0.85(-2.53%)
Dec 10, 2018 33.28 33.76 32.80 33.47 100,458 +0.19(+0.57%)
Dec 07, 2018 30.86 34.28 30.59 33.28 278,394 +3.91(+13.33%)
Dec 06, 2018 28.71 29.58 27.16 29.36 122,129 +0.07(+0.25%)
Dec 04, 2018 30.85 31.03 29.11 29.29 86,198 -1.73(-5.59%)
Dec 03, 2018 31.39 31.52 30.22 31.03 78,718 -0.04(-0.13%)
Nov 30, 2018 30.91 31.68 30.65 31.06 69,446 -0.13(-0.42%)
Nov 29, 2018 31.52 31.75 30.95 31.20 58,443 -0.32(-1.02%)
Nov 28, 2018 30.94 31.91 30.15 31.52 236,568 +0.58(+1.89%)
Nov 27, 2018 30.68 31.21 30.03 30.93 139,639 +0.11(+0.36%)
Nov 26, 2018 30.66 30.82 29.48 30.82 147,987 +0.16(+0.51%)
Nov 23, 2018 30.09 30.67 30.09 30.66 54,673 +0.30(+0.97%)
Nov 21, 2018 30.37 30.37 30.37 0 +1.26(+4.33%)
Nov 20, 2018 29.01 30.14 28.89 29.11 140,150 -0.41(-1.40%)
Nov 19, 2018 30.43 30.64 29.07 29.52 44,393 -1.00(-3.27%)
Nov 16, 2018 30.64 30.69 29.99 30.52 51,323 -0.30(-0.98%)
Nov 15, 2018 29.29 31.11 29.29 30.82 76,228 +1.16(+3.90%)
Nov 14, 2018 30.47 30.47 29.61 29.67 44,421 -0.59(-1.95%)
Nov 13, 2018 30.46 31.79 30.23 30.26 88,696 -0.15(-0.50%)
Nov 12, 2018 31.26 31.26 30.03 30.41 53,869 -0.86(-2.75%)
Nov 09, 2018 32.32 32.61 30.84 31.27 43,127 -1.32(-4.05%)
Nov 08, 2018 32.69 32.77 32.28 32.59 53,755 -0.11(-0.32%)
Nov 07, 2018 32.81 32.83 32.17 32.69 86,314 +0.11(+0.34%)
Nov 06, 2018 32.14 33.28 32.14 32.58 110,214 +0.18(+0.57%)
Nov 05, 2018 30.94 33.43 30.78 32.40 195,771 +1.78(+5.83%)
Nov 02, 2018 30.45 31.31 29.71 30.61 213,961 +0.58(+1.95%)
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.