Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.17 28.23 27.89 27.92 1,024,729 -0.25(-0.89%)
Jan 30, 2019 27.96 28.17 27.83 28.17 568,224 +0.24(+0.86%)
Jan 29, 2019 27.65 28.04 27.64 27.93 588,371 +0.26(+0.94%)
Jan 28, 2019 27.55 27.79 27.51 27.67 384,015 -0.04(-0.14%)
Jan 25, 2019 27.79 27.87 27.55 27.71 350,964 +0.05(+0.18%)
Jan 24, 2019 27.45 27.90 27.40 27.66 735,122 +0.22(+0.80%)
Jan 23, 2019 27.03 27.46 26.95 27.44 853,015 +0.40(+1.48%)
Jan 22, 2019 26.86 27.06 26.74 27.04 494,141 +0.16(+0.60%)
Jan 21, 2019 26.85 26.98 26.72 26.88 222,892 -0.04(-0.15%)
Jan 18, 2019 26.52 26.98 26.40 26.92 656,275 +0.35(+1.32%)
Jan 17, 2019 26.21 26.58 26.14 26.57 332,495 +0.20(+0.76%)
Jan 16, 2019 26.20 26.41 26.17 26.37 384,892 +0.17(+0.65%)
Jan 15, 2019 26.25 26.27 26.04 26.20 495,569 +0.03(+0.11%)
Jan 14, 2019 26.05 26.23 25.97 26.17 474,346 +0.10(+0.38%)
Jan 11, 2019 26.29 26.34 26.00 26.07 729,237 -0.25(-0.95%)
Jan 10, 2019 26.23 26.37 25.88 26.32 551,088 +0.13(+0.50%)
Jan 09, 2019 26.02 26.27 25.85 26.19 507,967 +0.22(+0.85%)
Jan 08, 2019 25.68 26.21 25.66 25.97 702,267 +0.41(+1.60%)
Jan 07, 2019 25.09 25.61 24.99 25.56 442,460 +0.45(+1.79%)
Jan 04, 2019 24.96 25.14 24.73 25.11 402,349 +0.34(+1.37%)
Jan 03, 2019 25.10 25.15 24.64 24.77 497,081 -0.46(-1.82%)
Jan 02, 2019 24.95 25.30 24.86 25.23 448,759 +0.14(+0.56%)
Dec 31, 2018 25.09 25.09 25.09 0 +0.24(+0.97%)
Dec 28, 2018 24.96 25.31 24.85 24.85 418,027 -0.13(-0.52%)
Dec 27, 2018 25.07 25.07 24.58 24.98 461,523 +0.37(+1.50%)
Dec 24, 2018 24.61 24.61 24.61 0 -0.44(-1.76%)
Dec 21, 2018 25.73 25.80 25.02 25.05 947,466 -0.68(-2.64%)
Dec 20, 2018 25.46 25.87 25.35 25.73 589,579 +0.29(+1.14%)
Dec 19, 2018 25.63 26.14 25.44 25.44 870,648 -0.14(-0.55%)
Dec 18, 2018 24.93 25.83 24.93 25.58 861,658 +0.73(+2.94%)
Dec 17, 2018 26.16 26.16 24.82 24.85 693,287 -1.29(-4.93%)
Dec 14, 2018 25.83 26.16 25.79 26.14 593,987 +0.19(+0.73%)
Dec 13, 2018 26.26 26.49 25.88 25.95 491,982 -0.34(-1.29%)
Dec 12, 2018 26.20 26.64 26.20 26.29 307,275 +0.21(+0.81%)
Dec 11, 2018 25.98 26.22 25.98 26.08 1,003,498 +0.29(+1.12%)
Dec 10, 2018 25.58 25.87 25.42 25.79 861,463 +0.11(+0.43%)
Dec 07, 2018 26.26 26.27 25.66 25.68 544,939 -0.53(-2.02%)
Dec 06, 2018 26.37 26.37 25.99 26.21 464,120 -0.36(-1.35%)
Dec 05, 2018 26.60 26.75 26.51 26.57 214,094 -0.01(-0.04%)
Dec 04, 2018 26.71 26.75 26.36 26.58 672,917 -0.22(-0.82%)
Dec 03, 2018 26.99 27.32 26.57 26.80 696,668 -0.18(-0.67%)
Nov 30, 2018 26.59 27.09 26.53 26.98 989,140 +0.39(+1.47%)
Nov 29, 2018 26.39 26.86 26.38 26.59 373,821 +0.16(+0.61%)
Nov 28, 2018 26.51 26.62 26.17 26.43 505,068 -0.12(-0.45%)
Nov 27, 2018 26.45 26.64 26.28 26.55 431,223 +0.01(+0.04%)
Nov 26, 2018 26.84 26.84 26.46 26.54 431,906 -0.10(-0.38%)
Nov 23, 2018 26.35 26.81 26.31 26.64 321,122 +0.27(+1.02%)
Nov 22, 2018 26.28 26.75 26.28 26.37 174,005 +0.09(+0.34%)
Nov 21, 2018 26.34 26.52 26.04 26.28 749,283 -0.01(-0.04%)
Nov 20, 2018 26.10 26.47 25.87 26.29 741,162 -0.02(-0.08%)
Nov 19, 2018 26.09 26.33 26.00 26.31 663,972 +0.14(+0.53%)
Nov 16, 2018 26.30 26.44 26.08 26.17 503,525 -0.29(-1.10%)
Nov 15, 2018 26.48 26.74 26.17 26.46 699,566 -0.06(-0.23%)
Nov 14, 2018 25.03 26.57 25.03 26.52 1,132,764 +2.08(+8.51%)
Nov 13, 2018 23.58 24.64 23.58 24.44 1,175,544 +0.24(+0.99%)
Nov 12, 2018 24.49 24.51 24.18 24.20 1,702,808 -0.18(-0.74%)
Nov 09, 2018 24.27 24.63 24.12 24.38 668,881 +0.14(+0.58%)
Nov 08, 2018 24.20 24.44 23.89 24.24 366,555 +0.35(+1.47%)
Nov 07, 2018 23.83 23.99 23.64 23.89 366,413 +0.17(+0.72%)
Nov 06, 2018 23.97 24.07 23.56 23.72 456,696 -0.15(-0.63%)
Nov 05, 2018 23.56 23.87 23.47 23.87 780,629 +0.20(+0.84%)
Nov 02, 2018 23.43 23.67 23.43 23.67 483,975 +0.29(+1.24%)
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.