Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.61 25.28 24.51 25.20 109,527 +0.08(+0.32%)
Jan 30, 2019 25.90 26.05 24.90 25.12 137,821 -1.12(-4.27%)
Jan 29, 2019 26.12 26.34 26.00 26.24 74,047 -0.36(-1.35%)
Jan 28, 2019 27.31 27.35 26.60 26.60 58,076 -0.16(-0.60%)
Jan 25, 2019 27.80 27.80 26.75 26.76 319,400 -2.35(-8.07%)
Jan 24, 2019 28.94 29.32 28.86 29.11 82,964 +0.21(+0.73%)
Jan 23, 2019 29.22 29.36 28.78 28.90 397,957 -0.07(-0.24%)
Jan 22, 2019 29.20 29.42 28.87 28.97 435,571 +0.05(+0.17%)
Jan 18, 2019 28.60 28.97 28.36 28.92 93,700 +1.07(+3.84%)
Jan 17, 2019 28.06 28.20 27.71 27.85 58,874 +0.35(+1.27%)
Jan 16, 2019 27.38 27.55 27.22 27.50 62,277 -0.07(-0.25%)
Jan 15, 2019 27.04 27.67 26.97 27.57 46,997 +0.34(+1.25%)
Jan 14, 2019 27.20 27.46 27.14 27.23 34,143 -0.20(-0.73%)
Jan 11, 2019 27.55 27.59 27.13 27.43 56,200 -0.30(-1.08%)
Jan 10, 2019 27.18 27.73 27.02 27.73 158,316 +1.07(+4.01%)
Jan 09, 2019 27.10 27.20 26.42 26.66 88,829 -0.43(-1.59%)
Jan 08, 2019 27.25 27.31 26.90 27.09 149,117 +0.00(+0.00%)
Jan 07, 2019 26.63 27.17 26.59 27.09 50,349 +0.24(+0.89%)
Jan 04, 2019 26.96 27.35 26.52 26.85 166,200 +0.23(+0.86%)
Jan 03, 2019 27.03 27.33 26.52 26.62 152,804 -1.39(-4.96%)
Jan 02, 2019 28.43 28.43 27.25 28.01 107,577 +0.01(+0.05%)
Dec 31, 2018 28.60 28.63 27.85 28.00 58,900 -0.55(-1.91%)
Dec 28, 2018 28.65 29.13 28.43 28.54 91,400 -0.78(-2.66%)
Dec 27, 2018 29.65 29.81 29.15 29.32 99,733 -1.25(-4.09%)
Dec 26, 2018 30.50 30.84 29.58 30.57 129,544 -1.56(-4.86%)
Dec 24, 2018 32.69 32.69 32.03 32.13 40,400 -1.15(-3.46%)
Dec 21, 2018 32.58 33.38 32.58 33.28 94,000 +1.06(+3.29%)
Dec 20, 2018 32.16 32.65 31.85 32.22 90,676 -1.38(-4.11%)
Dec 19, 2018 32.69 33.68 31.93 33.60 210,370 +0.40(+1.20%)
Dec 18, 2018 33.24 33.37 32.67 33.20 41,602 +0.26(+0.79%)
Dec 17, 2018 33.36 33.63 32.75 32.94 84,135 -0.60(-1.79%)
Dec 14, 2018 34.00 34.14 33.26 33.54 110,600 +1.29(+4.00%)
Dec 13, 2018 32.43 32.60 32.18 32.25 81,487 -0.14(-0.43%)
Dec 12, 2018 32.76 32.76 32.00 32.39 110,614 -1.30(-3.86%)
Dec 11, 2018 32.89 33.94 32.52 33.69 91,651 -0.20(-0.59%)
Dec 10, 2018 34.02 34.16 33.45 33.89 66,245 +0.67(+2.02%)
Dec 07, 2018 33.93 33.93 33.09 33.22 65,900 -1.03(-3.01%)
Dec 06, 2018 34.84 34.89 34.25 34.25 38,095 +0.20(+0.59%)
Dec 04, 2018 33.27 34.20 33.04 34.05 148,100 -1.14(-3.24%)
Dec 03, 2018 34.00 35.28 33.85 35.19 117,660 -1.61(-4.38%)
Nov 30, 2018 36.81 37.72 36.72 36.80 62,200 +1.01(+2.82%)
Nov 29, 2018 35.57 35.97 35.20 35.79 65,740 +0.20(+0.56%)
Nov 28, 2018 36.66 37.08 34.99 35.59 62,607 -1.39(-3.76%)
Nov 27, 2018 35.98 37.31 35.83 36.98 98,711 +1.00(+2.78%)
Nov 26, 2018 35.67 36.23 35.42 35.98 21,196 +0.18(+0.50%)
Nov 23, 2018 35.81 35.92 35.58 35.80 32,700 +1.39(+4.04%)
Nov 21, 2018 34.41 34.41 34.41 0 -1.26(-3.53%)
Nov 20, 2018 35.02 36.31 35.02 35.67 34,202 +0.73(+2.09%)
Nov 19, 2018 35.13 35.35 34.82 34.94 45,011 -0.02(-0.06%)
Nov 16, 2018 35.16 35.57 34.93 34.96 68,500 -0.92(-2.56%)
Nov 15, 2018 36.81 37.02 35.53 35.88 119,498 -1.19(-3.21%)
Nov 14, 2018 38.30 38.36 36.72 37.07 76,741 -1.33(-3.46%)
Nov 13, 2018 38.18 38.65 37.64 38.40 179,980 +0.22(+0.58%)
Nov 12, 2018 37.78 38.29 37.74 38.18 61,641 +1.25(+3.38%)
Nov 09, 2018 36.58 37.36 36.50 36.93 111,700 +1.95(+5.57%)
Nov 08, 2018 35.03 35.30 34.54 34.98 163,720 +1.03(+3.03%)
Nov 07, 2018 33.37 34.01 33.33 33.95 63,629 -0.30(-0.88%)
Nov 06, 2018 33.82 34.48 33.65 34.25 130,591 +0.87(+2.61%)
Nov 05, 2018 33.33 33.65 32.93 33.38 156,751 +0.67(+2.05%)
Nov 02, 2018 32.28 32.84 31.59 32.71 305,700 +0.00(+0.00%)
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.