Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 27.00 27.28 26.35 26.46 11,243,403 -0.62(-2.31%)
Nov 29, 2018 26.89 27.33 26.89 27.09 5,087,520 +0.10(+0.36%)
Nov 28, 2018 26.94 27.17 26.77 26.99 5,670,983 +0.19(+0.70%)
Nov 27, 2018 26.37 26.84 26.37 26.80 7,853,908 +0.42(+1.59%)
Nov 26, 2018 26.74 26.98 26.29 26.38 6,023,865 -0.11(-0.40%)
Nov 23, 2018 26.16 26.66 25.99 26.49 2,002,834 +0.14(+0.54%)
Nov 21, 2018 26.35 26.35 26.35 0 -0.05(-0.20%)
Nov 20, 2018 26.88 27.07 26.28 26.40 7,358,138 -0.87(-3.17%)
Nov 19, 2018 26.98 27.43 26.96 27.27 6,528,438 +0.29(+1.06%)
Nov 16, 2018 26.65 26.99 26.42 26.98 5,078,316 +0.19(+0.70%)
Nov 15, 2018 26.88 27.05 26.54 26.79 6,569,392 -0.23(-0.86%)
Nov 14, 2018 27.66 27.93 26.77 27.02 9,539,147 -0.85(-3.04%)
Nov 13, 2018 27.78 28.10 27.67 27.87 7,662,705 +0.01(+0.03%)
Nov 12, 2018 27.72 28.40 27.63 27.86 6,673,916 -0.02(-0.06%)
Nov 09, 2018 27.79 28.19 27.51 27.88 7,808,220 +0.04(+0.13%)
Nov 08, 2018 27.81 28.10 27.63 27.85 6,344,659 +0.03(+0.10%)
Nov 07, 2018 27.53 28.20 27.48 27.82 8,772,147 +0.44(+1.59%)
Nov 06, 2018 27.14 27.44 27.03 27.38 6,848,518 +0.20(+0.72%)
Nov 05, 2018 26.66 27.26 26.60 27.19 7,868,224 +0.39(+1.46%)
Nov 02, 2018 25.98 27.10 25.98 26.80 13,107,222 +0.75(+2.86%)
Nov 01, 2018 26.68 26.69 25.80 26.05 10,398,378 -0.38(-1.44%)
Oct 31, 2018 26.69 26.99 25.57 26.43 15,028,760 -0.29(-1.10%)
Oct 30, 2018 25.19 26.82 25.07 26.73 20,858,668 +1.65(+6.59%)
Oct 29, 2018 24.55 25.58 23.93 25.07 13,428,204 +0.58(+2.36%)
Oct 26, 2018 24.67 24.86 24.14 24.50 9,783,553 -0.37(-1.50%)
Oct 25, 2018 24.88 25.13 24.64 24.87 6,498,329 +0.04(+0.18%)
Oct 24, 2018 25.17 25.50 24.75 24.83 8,658,409 -0.43(-1.69%)
Oct 23, 2018 24.61 25.30 24.43 25.25 9,270,903 +0.40(+1.61%)
Oct 22, 2018 24.48 25.05 24.45 24.85 8,846,004 +0.37(+1.52%)
Oct 19, 2018 24.50 24.53 24.21 24.48 6,823,538 +0.18(+0.73%)
Oct 18, 2018 24.26 24.71 24.17 24.30 7,256,279 +0.06(+0.26%)
Oct 17, 2018 24.15 24.50 23.91 24.24 8,348,316 +0.08(+0.33%)
Oct 16, 2018 24.37 24.44 23.95 24.16 7,372,601 -0.27(-1.09%)
Oct 15, 2018 23.76 24.57 23.76 24.43 7,593,283 +0.52(+2.15%)
Oct 12, 2018 24.04 24.17 23.65 23.91 12,128,620 +0.16(+0.67%)
Oct 11, 2018 24.59 24.66 23.74 23.75 11,693,021 -0.88(-3.57%)
Oct 10, 2018 24.80 25.24 24.58 24.63 11,314,263 -0.17(-0.68%)
Oct 09, 2018 25.45 25.49 24.37 24.80 16,836,852 -1.27(-4.87%)
Oct 08, 2018 25.86 26.14 25.84 26.07 4,681,896 +0.25(+0.96%)
Oct 05, 2018 25.40 26.15 25.25 25.82 8,893,668 +0.26(+1.01%)
Oct 04, 2018 26.03 26.10 25.46 25.56 9,448,790 -0.53(-2.04%)
Oct 03, 2018 25.91 26.30 25.84 26.10 11,200,554 +0.27(+1.03%)
Oct 02, 2018 25.67 25.88 25.44 25.83 9,736,940 +0.29(+1.15%)
Oct 01, 2018 25.89 25.99 25.53 25.54 8,660,954 -0.32(-1.24%)
Sep 28, 2018 25.76 26.00 25.72 25.86 8,880,721 +0.10(+0.38%)
Sep 27, 2018 25.70 26.04 25.38 25.76 10,744,203 -0.35(-1.33%)
Sep 26, 2018 26.08 26.34 26.07 26.10 7,644,707 +0.12(+0.44%)
Sep 25, 2018 26.20 26.53 25.86 25.99 11,075,776 -0.31(-1.18%)
Sep 24, 2018 26.46 26.95 26.16 26.30 11,796,259 -0.30(-1.14%)
Sep 21, 2018 26.14 26.64 26.02 26.60 18,875,486 +0.68(+2.64%)
Sep 20, 2018 25.74 25.95 25.36 25.92 10,163,264 +0.27(+1.04%)
Sep 19, 2018 26.08 26.32 25.20 25.65 11,448,260 -0.36(-1.40%)
Sep 18, 2018 25.71 26.14 25.60 26.02 11,750,467 +0.40(+1.56%)
Sep 17, 2018 24.65 25.74 24.46 25.62 18,857,970 +0.92(+3.74%)
Sep 14, 2018 25.40 25.41 24.66 24.69 21,087,026 -0.69(-2.73%)
Sep 13, 2018 25.41 25.92 25.14 25.38 36,532,956 -2.80(-9.93%)
Sep 12, 2018 27.98 28.27 27.61 28.18 13,331,050 +0.30(+1.08%)
Sep 11, 2018 28.27 28.49 27.86 27.88 16,178,451 -0.32(-1.13%)
Sep 10, 2018 28.53 28.56 28.09 28.20 11,948,097 -0.55(-1.92%)
Sep 07, 2018 28.91 29.07 28.72 28.75 7,304,620 -0.17(-0.58%)
Sep 06, 2018 28.48 29.08 28.47 28.92 9,462,812 +0.53(+1.88%)
Sep 05, 2018 28.24 28.50 28.06 28.39 7,747,040 +0.05(+0.19%)
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.