Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 26.78 26.78 25.76 25.94 8,870 -0.29(-1.11%)
Dec 28, 2018 26.38 26.38 25.97 26.23 9,552 -0.13(-0.50%)
Dec 27, 2018 26.44 26.49 26.20 26.36 7,181 -0.21(-0.79%)
Dec 26, 2018 26.50 26.89 26.25 26.57 9,430 +0.35(+1.34%)
Dec 24, 2018 27.03 27.25 26.22 26.22 8,546 -0.89(-3.27%)
Dec 21, 2018 27.21 27.49 27.03 27.11 20,396 -0.12(-0.45%)
Dec 20, 2018 27.33 27.56 27.20 27.23 9,981 -0.15(-0.54%)
Dec 19, 2018 27.64 27.92 27.06 27.38 9,820 -0.39(-1.42%)
Dec 18, 2018 28.03 28.26 27.49 27.78 13,007 -0.39(-1.40%)
Dec 17, 2018 28.11 28.48 28.06 28.17 3,976 -0.13(-0.47%)
Dec 14, 2018 28.29 28.65 28.29 28.30 2,734 -0.07(-0.25%)
Dec 13, 2018 28.87 28.93 28.14 28.37 6,087 -0.68(-2.33%)
Dec 12, 2018 28.73 29.05 28.52 29.05 6,781 +0.35(+1.22%)
Dec 11, 2018 28.78 28.87 28.09 28.70 5,575 +0.02(+0.06%)
Dec 10, 2018 28.04 29.21 28.03 28.68 13,035 +0.20(+0.71%)
Dec 07, 2018 28.71 28.71 28.00 28.48 16,978 +0.05(+0.19%)
Dec 06, 2018 28.35 28.73 28.04 28.42 6,414 -0.12(-0.43%)
Dec 04, 2018 29.07 29.07 28.40 28.55 4,330 -0.58(-1.99%)
Dec 03, 2018 29.38 29.38 28.86 29.13 4,331 +0.12(+0.42%)
Nov 30, 2018 29.79 29.79 28.99 29.00 4,557 -0.29(-0.99%)
Nov 29, 2018 29.12 29.37 29.12 29.29 2,057 +0.04(+0.15%)
Nov 28, 2018 29.14 29.25 28.96 29.25 4,050 +0.14(+0.48%)
Nov 27, 2018 29.31 29.31 28.81 29.11 3,563 +0.02(+0.06%)
Nov 26, 2018 29.39 29.39 29.09 29.09 3,780 -0.28(-0.96%)
Nov 23, 2018 29.44 29.44 28.83 29.37 1,253 +0.21(+0.72%)
Nov 21, 2018 29.16 29.16 29.16 0 +0.14(+0.48%)
Nov 20, 2018 28.86 29.37 28.79 29.02 5,708 -0.31(-1.05%)
Nov 19, 2018 28.89 29.65 28.79 29.33 11,396 +0.18(+0.63%)
Nov 16, 2018 29.25 29.38 28.82 29.14 5,583 -0.13(-0.45%)
Nov 15, 2018 29.29 29.29 28.79 29.28 9,048 +0.49(+1.71%)
Nov 14, 2018 29.17 29.25 28.78 28.78 7,534 -0.60(-2.03%)
Nov 13, 2018 29.29 29.38 29.14 29.38 4,311 +0.33(+1.15%)
Nov 12, 2018 29.11 29.28 29.05 29.05 2,055 -0.01(-0.03%)
Nov 09, 2018 29.20 29.35 29.05 29.06 6,609 -0.13(-0.45%)
Nov 08, 2018 29.27 29.41 29.06 29.19 3,064 -0.10(-0.33%)
Nov 07, 2018 29.36 29.36 29.14 29.28 4,412 +0.27(+0.94%)
Nov 06, 2018 29.36 29.36 28.99 29.01 3,400 -0.18(-0.60%)
Nov 05, 2018 29.15 29.56 29.05 29.19 9,169 -0.27(-0.92%)
Nov 02, 2018 28.81 29.51 28.81 29.46 7,862 +0.49(+1.70%)
Nov 01, 2018 28.96 29.28 28.80 28.97 4,054 -0.08(-0.27%)
Oct 31, 2018 29.47 29.47 29.05 29.05 5,253 -0.24(-0.81%)
Oct 30, 2018 29.09 29.39 29.06 29.28 3,746 -0.06(-0.21%)
Oct 29, 2018 29.07 29.52 29.07 29.35 5,269 +0.02(+0.06%)
Oct 26, 2018 29.05 29.33 29.05 29.33 4,444 +0.07(+0.24%)
Oct 25, 2018 29.35 29.56 29.14 29.26 5,694 -0.17(-0.57%)
Oct 24, 2018 29.57 29.57 29.32 29.43 6,476 -0.13(-0.45%)
Oct 23, 2018 29.57 29.60 29.30 29.56 7,519 -0.18(-0.59%)
Oct 22, 2018 29.14 29.73 29.14 29.73 7,186 +0.37(+1.26%)
Oct 19, 2018 29.25 29.71 29.18 29.36 7,406 +0.04(+0.15%)
Oct 18, 2018 29.40 29.71 28.95 29.32 13,750 +0.27(+0.94%)
Oct 17, 2018 29.05 29.25 28.84 29.05 12,660 -0.17(-0.57%)
Oct 16, 2018 28.82 29.38 28.82 29.21 7,182 +0.41(+1.43%)
Oct 15, 2018 29.19 29.22 28.80 28.80 8,443 -0.39(-1.35%)
Oct 12, 2018 29.14 29.30 28.88 29.20 5,697 +0.32(+1.12%)
Oct 11, 2018 29.07 29.44 28.87 28.87 8,370 -0.16(-0.54%)
Oct 10, 2018 29.81 29.81 28.81 29.03 9,421 -0.18(-0.63%)
Oct 09, 2018 29.07 29.41 29.07 29.21 5,197 +0.16(+0.54%)
Oct 08, 2018 29.44 29.57 28.91 29.06 33,538 -0.55(-1.87%)
Oct 05, 2018 29.51 29.82 29.45 29.61 9,343 +0.06(+0.21%)
Oct 04, 2018 29.49 29.79 29.14 29.55 19,021 -0.21(-0.71%)
Oct 03, 2018 29.58 29.83 29.58 29.76 6,672 +0.13(+0.44%)
Oct 02, 2018 29.50 29.63 29.50 29.63 5,326 +0.10(+0.33%)
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.