Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 25.83 26.84 25.09 26.45 30,200 +0.71(+2.76%)
Nov 29, 2018 25.33 26.01 25.13 25.74 20,744 +0.28(+1.10%)
Nov 28, 2018 25.25 25.67 24.62 25.46 22,842 +0.26(+1.03%)
Nov 27, 2018 25.85 26.32 24.86 25.20 38,487 -0.90(-3.45%)
Nov 26, 2018 25.83 26.18 24.43 26.10 40,909 +0.39(+1.52%)
Nov 23, 2018 24.95 25.95 24.43 25.71 11,900 +0.45(+1.78%)
Nov 21, 2018 25.26 25.26 25.26 0 +1.30(+5.43%)
Nov 20, 2018 24.66 24.66 23.05 23.96 28,918 -1.16(-4.62%)
Nov 19, 2018 26.53 27.07 25.01 25.12 15,820 -1.32(-4.99%)
Nov 16, 2018 25.68 26.90 24.94 26.44 36,900 +0.76(+2.96%)
Nov 15, 2018 24.60 27.01 24.60 25.68 37,280 +0.68(+2.72%)
Nov 14, 2018 25.28 25.48 23.57 25.00 49,805 +0.06(+0.24%)
Nov 13, 2018 24.49 26.35 24.16 24.94 54,589 +0.57(+2.34%)
Nov 12, 2018 25.94 25.94 24.10 24.37 31,898 -1.47(-5.69%)
Nov 09, 2018 27.81 27.81 25.12 25.84 33,300 -2.25(-8.01%)
Nov 08, 2018 27.34 29.42 27.20 28.09 25,803 +0.31(+1.12%)
Nov 07, 2018 28.11 28.17 26.74 27.78 30,709 -0.07(-0.25%)
Nov 06, 2018 29.39 29.39 27.30 27.85 23,367 -1.21(-4.16%)
Nov 05, 2018 29.16 29.98 27.92 29.06 30,596 +0.04(+0.14%)
Nov 02, 2018 30.46 31.28 28.43 29.02 13,700 -0.92(-3.07%)
Nov 01, 2018 26.69 30.18 26.06 29.94 73,495 +3.23(+12.09%)
Oct 31, 2018 26.52 27.78 26.40 26.71 23,690 +0.71(+2.73%)
Oct 30, 2018 26.30 27.43 25.30 26.00 38,502 -0.43(-1.63%)
Oct 29, 2018 27.56 27.56 25.97 26.43 30,130 -0.63(-2.33%)
Oct 26, 2018 27.88 27.97 26.19 27.06 36,400 -1.38(-4.85%)
Oct 25, 2018 26.84 28.65 26.00 28.44 33,214 +1.81(+6.80%)
Oct 24, 2018 27.75 29.69 26.18 26.63 44,463 -1.22(-4.38%)
Oct 23, 2018 27.72 28.48 26.28 27.85 24,023 -0.49(-1.73%)
Oct 22, 2018 27.70 28.71 27.46 28.34 12,564 +0.72(+2.61%)
Oct 19, 2018 28.24 28.96 27.38 27.62 17,000 -0.74(-2.61%)
Oct 18, 2018 28.77 29.42 27.96 28.36 30,474 -0.57(-1.97%)
Oct 17, 2018 28.42 29.50 27.80 28.93 43,020 +0.55(+1.94%)
Oct 16, 2018 28.40 30.00 27.64 28.38 44,740 +0.20(+0.71%)
Oct 15, 2018 25.95 28.56 25.35 28.18 32,407 +2.17(+8.34%)
Oct 12, 2018 25.75 27.70 25.75 26.01 25,900 +0.42(+1.64%)
Oct 11, 2018 27.41 28.93 25.14 25.59 62,603 -2.39(-8.54%)
Oct 10, 2018 30.35 30.35 27.80 27.98 37,477 -2.72(-8.86%)
Oct 09, 2018 29.97 30.96 29.71 30.70 23,103 +0.70(+2.33%)
Oct 08, 2018 30.32 30.49 29.79 30.00 17,745 -0.32(-1.06%)
Oct 05, 2018 30.77 30.89 29.35 30.32 33,300 -0.39(-1.27%)
Oct 04, 2018 32.50 32.60 30.51 30.71 43,999 -1.86(-5.71%)
Oct 03, 2018 31.95 33.36 31.50 32.57 34,998 +0.72(+2.26%)
Oct 02, 2018 32.22 32.37 31.54 31.85 17,612 -0.51(-1.58%)
Oct 01, 2018 33.67 34.91 32.22 32.36 58,005 -0.60(-1.82%)
Sep 28, 2018 32.54 33.89 32.13 32.96 34,500 -0.33(-0.99%)
Sep 27, 2018 32.46 33.59 32.00 33.29 91,413 +1.03(+3.19%)
Sep 26, 2018 32.24 32.40 31.53 32.26 28,292 +0.00(+0.00%)
Sep 25, 2018 31.75 32.65 31.68 32.26 24,882 +0.49(+1.54%)
Sep 24, 2018 31.63 32.14 31.44 31.77 17,219 +0.33(+1.05%)
Sep 21, 2018 31.50 32.63 30.91 31.44 121,500 -1.26(-3.85%)
Sep 20, 2018 33.52 33.95 32.48 32.70 25,481 -0.69(-2.07%)
Sep 19, 2018 32.90 34.43 32.38 33.39 32,761 +0.53(+1.61%)
Sep 18, 2018 32.16 33.00 31.73 32.86 51,645 +0.79(+2.46%)
Sep 17, 2018 31.96 32.58 30.92 32.07 61,957 +0.06(+0.19%)
Sep 14, 2018 32.82 33.72 32.01 32.01 29,000 -0.79(-2.41%)
Sep 13, 2018 33.23 33.64 32.70 32.80 27,637 -0.42(-1.26%)
Sep 12, 2018 32.87 33.80 32.65 33.22 34,485 +0.40(+1.22%)
Sep 11, 2018 33.03 33.40 32.01 32.82 44,190 -0.26(-0.79%)
Sep 10, 2018 33.27 33.63 32.00 33.08 46,457 -0.05(-0.15%)
Sep 07, 2018 33.61 34.00 32.87 33.13 32,800 -0.49(-1.46%)
Sep 06, 2018 33.70 34.30 33.00 33.62 73,542 -0.05(-0.15%)
Sep 05, 2018 33.43 34.76 32.96 33.67 91,322 +0.06(+0.18%)
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.