Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 29.23 29.25 28.80 29.08 1,443,759 +0.01(+0.05%)
Dec 28, 2018 29.13 29.32 29.04 29.07 1,570,858 +0.01(+0.03%)
Dec 27, 2018 28.87 29.10 28.62 29.06 2,730,954 -0.22(-0.75%)
Dec 26, 2018 28.93 29.28 28.58 29.28 1,868,614 +0.35(+1.22%)
Dec 24, 2018 29.23 29.34 28.88 28.93 1,304,018 -0.47(-1.60%)
Dec 21, 2018 29.98 30.23 29.37 29.40 2,427,788 -0.66(-2.20%)
Dec 20, 2018 30.25 30.33 29.74 30.06 2,082,191 -0.17(-0.56%)
Dec 19, 2018 30.42 30.70 30.10 30.23 2,395,858 -0.10(-0.34%)
Dec 18, 2018 30.47 30.64 30.21 30.33 1,813,116 -0.27(-0.89%)
Dec 17, 2018 30.76 30.88 30.43 30.60 1,911,231 -0.30(-0.98%)
Dec 14, 2018 30.56 30.92 30.52 30.90 1,369,267 +0.04(+0.14%)
Dec 13, 2018 30.84 30.95 30.61 30.86 1,528,116 -0.45(-1.43%)
Dec 12, 2018 31.27 31.43 31.19 31.31 1,477,320 +0.26(+0.83%)
Dec 11, 2018 31.22 31.38 31.00 31.05 1,625,109 -0.07(-0.24%)
Dec 10, 2018 31.35 31.37 30.82 31.13 1,278,395 -0.36(-1.14%)
Dec 07, 2018 31.66 31.90 31.43 31.49 1,753,417 -0.14(-0.44%)
Dec 06, 2018 31.22 31.64 30.97 31.63 1,981,299 -0.14(-0.44%)
Dec 04, 2018 31.61 32.08 31.61 31.77 1,253,859 +0.18(+0.56%)
Dec 03, 2018 31.79 31.84 31.41 31.59 1,232,851 +0.04(+0.14%)
Nov 30, 2018 31.56 31.71 31.47 31.54 910,896 -0.08(-0.26%)
Nov 29, 2018 31.41 31.78 31.25 31.63 986,998 +0.12(+0.37%)
Nov 28, 2018 31.43 31.55 31.28 31.51 974,184 -0.04(-0.14%)
Nov 27, 2018 31.53 31.62 31.33 31.55 1,999,890 -0.01(-0.05%)
Nov 26, 2018 31.27 31.61 31.27 31.57 1,527,455 +0.51(+1.63%)
Nov 23, 2018 30.99 31.16 30.88 31.06 631,415 +0.08(+0.26%)
Nov 21, 2018 30.98 30.98 30.98 0 +0.42(+1.37%)
Nov 20, 2018 30.96 31.04 30.52 30.56 1,936,399 -0.53(-1.70%)
Nov 19, 2018 30.90 31.10 30.84 31.09 1,515,804 +0.20(+0.64%)
Nov 16, 2018 30.69 30.97 30.61 30.89 2,815,065 +0.21(+0.70%)
Nov 15, 2018 30.48 30.69 30.47 30.68 2,158,654 +0.11(+0.36%)
Nov 14, 2018 30.52 30.71 30.40 30.57 1,343,006 +0.18(+0.58%)
Nov 13, 2018 30.13 30.47 30.06 30.39 1,482,953 +0.29(+0.98%)
Nov 12, 2018 30.08 30.39 29.97 30.10 934,129 -0.06(-0.20%)
Nov 09, 2018 30.07 30.24 29.91 30.15 1,112,079 +0.00(+0.00%)
Nov 08, 2018 30.10 30.29 30.02 30.15 1,101,112 +0.07(+0.24%)
Nov 07, 2018 29.84 30.13 29.67 30.08 1,209,074 +0.40(+1.36%)
Nov 06, 2018 29.70 29.78 29.47 29.68 888,127 -0.17(-0.57%)
Nov 05, 2018 29.76 29.98 29.74 29.85 1,224,024 +0.12(+0.40%)
Nov 02, 2018 30.00 30.15 29.57 29.73 1,296,542 -0.29(-0.96%)
Nov 01, 2018 28.98 30.07 28.72 30.01 2,117,234 +1.41(+4.94%)
Oct 31, 2018 28.98 29.01 28.51 28.60 2,040,254 -0.29(-1.02%)
Oct 30, 2018 28.80 29.01 28.71 28.90 2,456,900 +0.15(+0.54%)
Oct 29, 2018 29.04 29.22 28.62 28.74 1,566,380 -0.26(-0.89%)
Oct 26, 2018 29.35 29.48 28.81 29.00 1,731,532 -0.51(-1.72%)
Oct 25, 2018 29.68 29.73 29.40 29.51 1,667,075 -0.20(-0.67%)
Oct 24, 2018 29.71 30.07 29.61 29.71 1,192,903 -0.07(-0.25%)
Oct 23, 2018 29.60 29.83 29.40 29.78 1,109,647 -0.01(-0.05%)
Oct 22, 2018 30.17 30.20 29.68 29.79 1,272,370 -0.18(-0.61%)
Oct 19, 2018 29.60 30.02 29.57 29.98 1,182,765 +0.38(+1.29%)
Oct 18, 2018 29.28 29.68 29.26 29.60 1,181,608 +0.27(+0.93%)
Oct 17, 2018 29.37 29.49 29.06 29.32 1,079,941 -0.10(-0.32%)
Oct 16, 2018 29.20 29.46 29.09 29.42 965,116 +0.29(+0.98%)
Oct 15, 2018 28.74 29.39 28.73 29.13 1,686,759 +0.40(+1.41%)
Oct 12, 2018 28.93 29.18 28.60 28.73 1,544,758 +0.02(+0.08%)
Oct 11, 2018 28.87 29.13 28.68 28.70 1,821,454 -0.28(-0.96%)
Oct 10, 2018 28.98 29.31 28.84 28.98 1,829,938 -0.04(-0.15%)
Oct 09, 2018 29.29 29.39 29.02 29.03 1,048,525 -0.52(-1.74%)
Oct 08, 2018 29.49 29.58 29.41 29.54 707,686 +0.09(+0.30%)
Oct 05, 2018 29.56 29.67 29.40 29.46 1,091,417 -0.20(-0.67%)
Oct 04, 2018 29.72 29.73 29.46 29.65 1,652,320 -0.19(-0.64%)
Oct 03, 2018 29.87 30.04 29.77 29.85 2,019,028 -0.16(-0.54%)
Oct 02, 2018 29.99 30.12 29.86 30.01 1,206,332 -0.09(-0.29%)
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.