Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.06 27.25 26.66 27.07 64,808 +0.02(+0.08%)
Dec 28, 2018 26.96 27.18 26.51 27.05 44,168 +0.22(+0.81%)
Dec 27, 2018 26.65 27.07 26.19 26.83 41,092 +0.03(+0.11%)
Dec 26, 2018 26.49 27.01 25.89 26.80 92,451 +0.43(+1.63%)
Dec 24, 2018 27.12 27.95 26.21 26.37 55,864 -0.90(-3.30%)
Dec 21, 2018 28.07 28.58 27.16 27.28 132,781 -0.83(-2.95%)
Dec 20, 2018 28.29 28.80 27.89 28.10 168,250 -0.30(-1.05%)
Dec 19, 2018 27.69 28.58 27.59 28.40 158,592 +0.75(+2.71%)
Dec 18, 2018 28.31 28.43 27.51 27.65 81,495 -0.39(-1.37%)
Dec 17, 2018 28.39 28.65 27.85 28.04 69,899 -0.39(-1.36%)
Dec 14, 2018 28.43 29.03 28.14 28.42 56,415 -0.35(-1.21%)
Dec 13, 2018 29.14 29.19 27.93 28.77 52,739 -0.26(-0.90%)
Dec 12, 2018 28.95 29.54 28.61 29.03 81,416 +0.36(+1.27%)
Dec 11, 2018 29.53 29.53 28.37 28.67 52,311 -0.57(-1.96%)
Dec 10, 2018 28.93 29.27 28.26 29.24 117,813 +0.32(+1.11%)
Dec 07, 2018 29.15 29.57 28.77 28.92 92,465 -0.12(-0.40%)
Dec 06, 2018 28.60 29.96 28.49 29.04 49,524 +0.15(+0.53%)
Dec 04, 2018 30.28 30.57 28.81 28.89 90,814 -1.39(-4.58%)
Dec 03, 2018 30.95 31.73 30.05 30.28 134,844 -0.62(-2.00%)
Nov 30, 2018 31.26 31.56 30.40 30.89 110,903 -0.36(-1.14%)
Nov 29, 2018 31.88 33.61 31.07 31.25 75,045 -0.71(-2.23%)
Nov 28, 2018 31.80 32.18 31.57 31.96 88,196 +0.17(+0.53%)
Nov 27, 2018 31.60 31.97 31.16 31.80 55,275 +0.11(+0.34%)
Nov 26, 2018 31.96 32.30 31.21 31.69 29,900 -0.07(-0.23%)
Nov 23, 2018 31.51 32.04 31.51 31.76 19,263 +0.15(+0.46%)
Nov 21, 2018 31.61 31.61 31.61 0 -0.15(-0.46%)
Nov 20, 2018 32.17 32.35 31.52 31.76 89,186 -0.69(-2.13%)
Nov 19, 2018 32.53 34.21 32.45 32.45 163,596 -0.21(-0.65%)
Nov 16, 2018 32.52 32.82 32.06 32.66 61,093 -0.07(-0.22%)
Nov 15, 2018 32.46 32.94 32.46 32.73 31,809 +0.11(+0.33%)
Nov 14, 2018 32.99 33.07 32.57 32.62 32,196 -0.12(-0.35%)
Nov 13, 2018 32.67 33.07 32.65 32.74 34,380 +0.06(+0.18%)
Nov 12, 2018 32.70 32.92 32.19 32.68 56,851 -0.02(-0.07%)
Nov 09, 2018 32.78 32.93 32.01 32.70 49,948 -0.22(-0.66%)
Nov 08, 2018 32.92 33.23 32.69 32.92 55,941 -0.01(-0.02%)
Nov 07, 2018 32.90 33.31 32.81 32.93 107,723 +0.15(+0.47%)
Nov 06, 2018 32.44 32.81 32.44 32.78 46,270 +0.34(+1.05%)
Nov 05, 2018 32.43 32.96 32.43 32.44 105,442 +0.09(+0.27%)
Nov 02, 2018 32.84 32.84 32.21 32.35 35,500 -0.36(-1.11%)
Nov 01, 2018 32.64 32.85 32.05 32.71 87,323 +0.25(+0.78%)
Oct 31, 2018 32.22 32.79 31.99 32.46 80,460 +0.70(+2.20%)
Oct 30, 2018 31.51 31.98 31.29 31.76 31,811 +0.24(+0.76%)
Oct 29, 2018 31.57 31.77 31.26 31.52 76,529 +0.27(+0.86%)
Oct 26, 2018 30.89 31.42 30.52 31.25 81,182 -0.04(-0.12%)
Oct 25, 2018 30.02 31.58 30.02 31.29 68,260 +1.37(+4.59%)
Oct 24, 2018 31.40 31.83 29.74 29.91 69,232 -1.53(-4.85%)
Oct 23, 2018 31.84 31.97 31.29 31.44 74,511 -0.83(-2.57%)
Oct 22, 2018 32.57 32.73 32.10 32.27 36,843 -0.23(-0.69%)
Oct 19, 2018 32.67 33.42 32.39 32.49 73,890 -0.28(-0.86%)
Oct 18, 2018 33.24 33.71 32.48 32.78 90,149 -0.47(-1.42%)
Oct 17, 2018 33.04 33.43 32.70 33.25 212,994 +0.20(+0.62%)
Oct 16, 2018 32.73 33.36 32.27 33.05 172,271 +0.39(+1.18%)
Oct 15, 2018 32.62 33.07 32.10 32.66 125,222 -0.32(-0.97%)
Oct 12, 2018 33.11 33.39 32.88 32.98 70,862 +0.20(+0.62%)
Oct 11, 2018 32.81 33.51 32.52 32.78 91,049 -0.23(-0.68%)
Oct 10, 2018 33.95 34.04 33.00 33.00 80,490 -0.97(-2.85%)
Oct 09, 2018 34.36 34.39 33.63 33.97 47,043 -0.39(-1.12%)
Oct 08, 2018 34.58 34.86 33.87 34.35 41,707 -0.22(-0.63%)
Oct 05, 2018 34.64 34.95 33.98 34.57 75,953 -0.06(-0.17%)
Oct 04, 2018 34.23 34.91 33.24 34.63 125,413 +0.29(+0.85%)
Oct 03, 2018 33.93 34.39 33.14 34.34 121,529 +0.52(+1.53%)
Oct 02, 2018 33.83 33.90 32.65 33.82 62,624 +0.00(+0.00%)
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.