Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.69 26.97 26.05 26.16 11,371,834 -0.62(-2.31%)
Nov 29, 2018 26.59 27.02 26.59 26.78 5,145,634 +0.10(+0.36%)
Nov 28, 2018 26.64 26.86 26.47 26.68 5,735,761 +0.19(+0.70%)
Nov 27, 2018 26.08 26.53 26.08 26.50 7,943,621 +0.41(+1.59%)
Nov 26, 2018 26.44 26.68 26.00 26.08 6,092,675 -0.11(-0.40%)
Nov 23, 2018 25.86 26.36 25.70 26.19 2,025,712 +0.14(+0.54%)
Nov 21, 2018 26.05 26.05 26.05 0 -0.05(-0.20%)
Nov 20, 2018 26.58 26.76 25.99 26.10 7,442,188 -0.86(-3.17%)
Nov 19, 2018 26.68 27.12 26.66 26.96 6,603,011 +0.28(+1.06%)
Nov 16, 2018 26.35 26.68 26.12 26.68 5,136,325 +0.19(+0.70%)
Nov 15, 2018 26.58 26.75 26.24 26.49 6,644,433 -0.23(-0.86%)
Nov 14, 2018 27.35 27.62 26.47 26.72 9,648,111 -0.84(-3.04%)
Nov 13, 2018 27.47 27.79 27.36 27.56 7,750,235 +0.01(+0.03%)
Nov 12, 2018 27.41 28.08 27.32 27.55 6,750,151 -0.02(-0.06%)
Nov 09, 2018 27.48 27.87 27.20 27.57 7,897,412 +0.04(+0.13%)
Nov 08, 2018 27.50 27.79 27.32 27.53 6,417,133 +0.03(+0.10%)
Nov 07, 2018 27.22 27.88 27.17 27.50 8,872,349 +0.43(+1.59%)
Nov 06, 2018 26.84 27.13 26.72 27.07 6,926,748 +0.19(+0.72%)
Nov 05, 2018 26.35 26.95 26.30 26.88 7,958,102 +0.39(+1.46%)
Nov 02, 2018 25.69 26.80 25.69 26.49 13,256,943 +0.74(+2.86%)
Nov 01, 2018 26.38 26.39 25.51 25.76 10,517,157 -0.38(-1.44%)
Oct 31, 2018 26.39 26.69 25.28 26.13 15,200,431 -0.29(-1.10%)
Oct 30, 2018 24.91 26.52 24.78 26.42 21,096,934 +1.63(+6.59%)
Oct 29, 2018 24.27 25.30 23.66 24.79 13,581,592 +0.57(+2.36%)
Oct 26, 2018 24.39 24.58 23.87 24.22 9,895,309 -0.37(-1.50%)
Oct 25, 2018 24.60 24.84 24.36 24.59 6,572,558 +0.04(+0.18%)
Oct 24, 2018 24.89 25.21 24.47 24.55 8,757,313 -0.42(-1.69%)
Oct 23, 2018 24.33 25.02 24.16 24.97 9,376,803 +0.40(+1.61%)
Oct 22, 2018 24.20 24.76 24.18 24.57 8,947,050 +0.37(+1.52%)
Oct 19, 2018 24.22 24.26 23.94 24.20 6,901,482 +0.18(+0.73%)
Oct 18, 2018 23.98 24.43 23.90 24.03 7,339,166 +0.06(+0.26%)
Oct 17, 2018 23.88 24.22 23.64 23.97 8,443,678 +0.08(+0.33%)
Oct 16, 2018 24.10 24.17 23.68 23.89 7,456,817 -0.26(-1.09%)
Oct 15, 2018 23.49 24.29 23.49 24.15 7,680,020 +0.51(+2.15%)
Oct 12, 2018 23.77 23.90 23.38 23.64 12,267,163 +0.16(+0.67%)
Oct 11, 2018 24.32 24.38 23.47 23.48 11,826,588 -0.87(-3.57%)
Oct 10, 2018 24.52 24.96 24.30 24.35 11,443,504 -0.17(-0.68%)
Oct 09, 2018 25.16 25.20 24.10 24.52 17,029,176 -1.26(-4.87%)
Oct 08, 2018 25.57 25.84 25.55 25.77 4,735,376 +0.25(+0.96%)
Oct 05, 2018 25.12 25.85 24.97 25.53 8,995,259 +0.25(+1.01%)
Oct 04, 2018 25.74 25.81 25.17 25.27 9,556,722 -0.53(-2.04%)
Oct 03, 2018 25.62 26.00 25.55 25.80 11,328,496 +0.26(+1.03%)
Oct 02, 2018 25.38 25.59 25.15 25.54 9,848,163 +0.29(+1.15%)
Oct 01, 2018 25.60 25.70 25.24 25.25 8,759,886 -0.32(-1.24%)
Sep 28, 2018 25.47 25.70 25.43 25.56 8,982,164 +0.10(+0.38%)
Sep 27, 2018 25.41 25.75 25.10 25.47 10,866,932 -0.34(-1.33%)
Sep 26, 2018 25.78 26.04 25.77 25.81 7,732,032 +0.11(+0.44%)
Sep 25, 2018 25.91 26.23 25.56 25.70 11,202,293 -0.31(-1.18%)
Sep 24, 2018 26.16 26.64 25.86 26.00 11,931,005 -0.30(-1.14%)
Sep 21, 2018 25.84 26.34 25.73 26.30 19,091,098 +0.68(+2.64%)
Sep 20, 2018 25.45 25.66 25.07 25.63 10,279,357 +0.26(+1.04%)
Sep 19, 2018 25.78 26.02 24.91 25.36 11,579,031 -0.36(-1.40%)
Sep 18, 2018 25.42 25.84 25.31 25.72 11,884,691 +0.40(+1.56%)
Sep 17, 2018 24.37 25.45 24.18 25.33 19,073,382 +0.91(+3.74%)
Sep 14, 2018 25.12 25.12 24.38 24.41 21,327,898 -0.68(-2.73%)
Sep 13, 2018 25.12 25.63 24.85 25.10 36,950,264 -2.77(-9.93%)
Sep 12, 2018 27.66 27.95 27.30 27.86 13,483,328 +0.30(+1.08%)
Sep 11, 2018 27.95 28.17 27.55 27.57 16,363,255 -0.32(-1.13%)
Sep 10, 2018 28.21 28.23 27.78 27.88 12,084,578 -0.54(-1.92%)
Sep 07, 2018 28.58 28.74 28.40 28.43 7,388,060 -0.17(-0.58%)
Sep 06, 2018 28.16 28.75 28.15 28.59 9,570,904 +0.53(+1.88%)
Sep 05, 2018 27.92 28.18 27.74 28.07 7,835,533 +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.