Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.99 28.21 26.04 26.58 235,214 -1.47(-5.24%)
Jan 30, 2019 28.37 29.39 27.50 28.05 140,452 -0.34(-1.20%)
Jan 29, 2019 27.86 29.50 27.02 28.39 92,862 +0.60(+2.16%)
Jan 28, 2019 28.38 28.60 27.30 27.79 114,109 -0.91(-3.17%)
Jan 25, 2019 28.48 28.99 28.04 28.70 64,000 +0.49(+1.74%)
Jan 24, 2019 28.16 29.06 27.33 28.21 115,430 -0.02(-0.07%)
Jan 23, 2019 29.58 30.34 28.05 28.23 79,846 -1.09(-3.72%)
Jan 22, 2019 29.76 30.31 28.02 29.32 197,079 -0.74(-2.46%)
Jan 18, 2019 30.39 30.70 29.52 30.06 212,100 -0.21(-0.69%)
Jan 17, 2019 30.36 30.68 29.88 30.27 100,272 -0.37(-1.21%)
Jan 16, 2019 30.67 31.56 29.58 30.64 141,376 +0.00(+0.00%)
Jan 15, 2019 30.88 31.82 30.32 30.64 93,314 -0.09(-0.29%)
Jan 14, 2019 31.60 31.60 30.00 30.73 140,347 -1.17(-3.67%)
Jan 11, 2019 32.94 33.26 31.26 31.90 111,100 -1.13(-3.42%)
Jan 10, 2019 32.28 33.98 32.21 33.03 260,966 +0.56(+1.72%)
Jan 09, 2019 32.35 33.30 31.94 32.47 154,076 +0.31(+0.96%)
Jan 08, 2019 32.75 33.38 31.82 32.16 173,625 -0.20(-0.62%)
Jan 07, 2019 29.70 33.04 29.70 32.36 362,537 +2.66(+8.96%)
Jan 04, 2019 30.66 30.80 28.61 29.70 185,700 -0.46(-1.53%)
Jan 03, 2019 30.50 32.35 29.92 30.16 173,995 -0.57(-1.85%)
Jan 02, 2019 29.67 30.79 28.64 30.73 170,226 +0.59(+1.96%)
Dec 31, 2018 29.93 30.61 29.38 30.14 273,500 +0.62(+2.10%)
Dec 28, 2018 28.77 30.16 28.34 29.52 209,600 +0.76(+2.64%)
Dec 27, 2018 27.34 29.28 26.84 28.76 169,138 +0.78(+2.79%)
Dec 26, 2018 25.64 28.11 25.27 27.98 135,105 +2.39(+9.34%)
Dec 24, 2018 25.80 26.74 25.35 25.59 84,900 -0.34(-1.31%)
Dec 21, 2018 28.57 28.57 25.91 25.93 640,900 -2.43(-8.57%)
Dec 20, 2018 29.03 29.85 27.76 28.36 166,596 -0.79(-2.71%)
Dec 19, 2018 29.37 30.67 28.63 29.15 145,458 -0.12(-0.41%)
Dec 18, 2018 30.77 31.49 28.36 29.27 212,386 -1.16(-3.81%)
Dec 17, 2018 30.73 32.51 30.13 30.43 226,317 -0.73(-2.34%)
Dec 14, 2018 31.25 32.10 30.12 31.16 148,000 -0.44(-1.39%)
Dec 13, 2018 32.46 32.46 31.43 31.60 97,305 -0.67(-2.08%)
Dec 12, 2018 32.10 33.69 31.71 32.27 145,587 +0.22(+0.69%)
Dec 11, 2018 32.12 32.65 30.90 32.05 121,202 +0.29(+0.91%)
Dec 10, 2018 31.46 32.65 30.57 31.76 107,884 +0.05(+0.16%)
Dec 07, 2018 32.19 32.61 30.67 31.71 137,000 -0.40(-1.25%)
Dec 06, 2018 30.95 32.57 30.35 32.11 137,129 +0.11(+0.34%)
Dec 04, 2018 34.08 34.21 31.32 32.00 285,400 -2.05(-6.02%)
Dec 03, 2018 34.43 34.90 33.40 34.05 237,542 +0.16(+0.47%)
Nov 30, 2018 33.00 34.00 32.79 33.89 192,100 +0.90(+2.73%)
Nov 29, 2018 32.97 33.99 32.13 32.99 280,631 +0.15(+0.46%)
Nov 28, 2018 32.01 32.98 31.28 32.84 193,520 +0.86(+2.69%)
Nov 27, 2018 31.25 32.78 31.25 31.98 153,385 +0.39(+1.23%)
Nov 26, 2018 30.61 31.98 30.10 31.59 246,031 +1.28(+4.22%)
Nov 23, 2018 29.52 31.45 29.45 30.31 112,700 +0.57(+1.92%)
Nov 21, 2018 29.74 29.74 29.74 0 +0.38(+1.29%)
Nov 20, 2018 29.25 30.40 28.55 29.36 279,658 -0.30(-1.01%)
Nov 19, 2018 29.71 30.23 28.34 29.66 199,455 -0.32(-1.07%)
Nov 16, 2018 28.00 30.40 28.00 29.98 532,300 +1.81(+6.43%)
Nov 15, 2018 27.06 28.23 26.90 28.17 289,351 +1.18(+4.37%)
Nov 14, 2018 26.30 27.70 26.10 26.99 186,871 +0.84(+3.21%)
Nov 13, 2018 26.30 26.66 25.51 26.15 295,482 +0.07(+0.27%)
Nov 12, 2018 25.39 26.84 24.38 26.08 344,279 +0.59(+2.31%)
Nov 09, 2018 25.39 26.67 24.49 25.49 306,200 -0.05(-0.20%)
Nov 08, 2018 26.00 27.11 25.04 25.54 262,805 -0.49(-1.88%)
Nov 07, 2018 27.20 28.29 25.50 26.03 421,947 -1.20(-4.41%)
Nov 06, 2018 27.10 28.00 26.08 27.23 541,517 +0.23(+0.85%)
Nov 05, 2018 25.36 27.22 24.26 27.00 578,807 +1.63(+6.42%)
Nov 02, 2018 23.53 26.24 23.23 25.37 1,009,500 +1.82(+7.73%)
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.