Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.04 23.11 22.61 22.87 5,568,644 -0.40(-1.72%)
Nov 29, 2018 23.33 23.63 23.17 23.27 4,941,383 -0.03(-0.14%)
Nov 28, 2018 23.09 23.32 22.76 23.30 8,936,393 +0.73(+3.25%)
Nov 27, 2018 22.99 23.02 22.54 22.57 6,869,939 -0.30(-1.32%)
Nov 26, 2018 22.73 22.90 22.69 22.87 4,071,917 +0.05(+0.20%)
Nov 23, 2018 23.22 23.26 22.70 22.82 5,691,836 +0.14(+0.61%)
Nov 21, 2018 22.69 22.69 22.69 0 +0.26(+1.17%)
Nov 20, 2018 22.96 23.08 22.38 22.42 12,997,216 -0.28(-1.24%)
Nov 19, 2018 22.94 23.12 22.59 22.71 7,875,888 +0.05(+0.23%)
Nov 16, 2018 22.86 23.11 22.52 22.65 11,248,131 -0.42(-1.82%)
Nov 15, 2018 23.85 23.88 22.87 23.07 14,736,573 -0.87(-3.64%)
Nov 14, 2018 24.66 24.71 23.78 23.95 6,368,980 -0.35(-1.43%)
Nov 13, 2018 24.71 24.74 24.11 24.29 11,921,908 -0.68(-2.73%)
Nov 12, 2018 25.44 25.59 24.95 24.98 13,446,537 -2.41(-8.79%)
Nov 09, 2018 28.72 28.80 27.21 27.38 7,637,141 -1.21(-4.24%)
Nov 08, 2018 29.11 29.23 28.52 28.60 4,246,188 -1.02(-3.45%)
Nov 07, 2018 29.69 29.73 29.38 29.62 3,347,573 +0.91(+3.18%)
Nov 06, 2018 28.27 28.81 28.07 28.71 3,701,732 -0.28(-0.95%)
Nov 05, 2018 29.21 29.43 28.95 28.98 2,968,719 +0.45(+1.56%)
Nov 02, 2018 28.63 28.90 28.28 28.54 2,697,721 -0.52(-1.78%)
Nov 01, 2018 28.80 29.22 28.75 29.06 2,629,066 +0.59(+2.07%)
Oct 31, 2018 28.71 28.71 28.33 28.47 2,929,810 -0.27(-0.94%)
Oct 30, 2018 29.06 29.28 28.64 28.73 3,814,922 -1.02(-3.42%)
Oct 29, 2018 30.41 30.43 29.57 29.75 4,634,928 -0.30(-1.00%)
Oct 26, 2018 30.21 30.43 29.90 30.05 6,653,282 -0.23(-0.76%)
Oct 25, 2018 30.07 30.50 29.82 30.28 5,502,768 +0.50(+1.67%)
Oct 24, 2018 30.04 30.04 29.72 29.78 4,779,913 -0.07(-0.22%)
Oct 23, 2018 29.93 30.18 29.39 29.85 6,748,145 +1.34(+4.69%)
Oct 22, 2018 28.67 28.77 28.43 28.51 5,083,420 +0.11(+0.39%)
Oct 19, 2018 27.98 28.47 27.97 28.40 3,445,564 +0.59(+2.12%)
Oct 18, 2018 27.72 28.36 27.68 27.81 4,900,187 -0.45(-1.58%)
Oct 17, 2018 28.10 28.58 28.05 28.26 7,482,534 +0.76(+2.77%)
Oct 16, 2018 28.35 28.35 27.34 27.49 6,039,858 -0.98(-3.43%)
Oct 15, 2018 28.39 28.78 28.36 28.47 5,909,938 +0.09(+0.32%)
Oct 12, 2018 28.81 28.82 28.08 28.38 6,042,354 -0.70(-2.41%)
Oct 11, 2018 29.91 29.97 28.88 29.08 5,961,838 -0.38(-1.29%)
Oct 10, 2018 29.63 30.11 29.46 29.46 6,972,258 +0.29(+0.99%)
Oct 09, 2018 29.12 29.41 28.98 29.17 7,457,633 -0.07(-0.25%)
Oct 08, 2018 29.43 29.53 28.55 29.25 10,544,738 -0.15(-0.51%)
Oct 05, 2018 29.45 29.63 29.32 29.40 3,264,892 -0.23(-0.77%)
Oct 04, 2018 29.29 29.65 29.24 29.63 1,965,005 -0.15(-0.50%)
Oct 03, 2018 30.21 30.30 29.72 29.78 2,626,235 -0.24(-0.80%)
Oct 02, 2018 29.65 30.11 29.60 30.02 2,575,794 +0.46(+1.55%)
Oct 01, 2018 30.05 30.09 29.42 29.56 3,364,234 -0.61(-2.04%)
Sep 28, 2018 30.53 30.59 30.13 30.17 1,539,968 -0.26(-0.85%)
Sep 27, 2018 30.29 30.69 30.14 30.43 2,359,900 +0.23(+0.75%)
Sep 26, 2018 30.22 30.53 30.14 30.20 2,210,646 +0.14(+0.45%)
Sep 25, 2018 30.24 30.33 29.98 30.07 3,618,061 +0.08(+0.28%)
Sep 24, 2018 30.02 30.21 29.91 29.98 2,674,645 -0.70(-2.28%)
Sep 21, 2018 30.40 30.72 30.25 30.68 2,401,294 +0.23(+0.74%)
Sep 20, 2018 30.47 30.55 30.12 30.46 4,119,146 +0.14(+0.45%)
Sep 19, 2018 30.07 30.45 30.05 30.32 2,833,165 -0.30(-0.99%)
Sep 18, 2018 30.78 30.90 30.52 30.62 2,281,282 -0.52(-1.66%)
Sep 17, 2018 31.08 31.32 31.04 31.14 2,198,242 +0.12(+0.40%)
Sep 14, 2018 31.37 31.39 30.91 31.02 2,252,305 -0.24(-0.77%)
Sep 13, 2018 31.17 31.43 30.89 31.26 3,143,939 -0.46(-1.45%)
Sep 12, 2018 30.23 31.96 29.98 31.72 8,144,012 +1.80(+6.01%)
Sep 11, 2018 30.09 30.09 29.81 29.92 2,475,762 -0.72(-2.34%)
Sep 10, 2018 31.04 31.05 30.63 30.64 2,870,856 -0.12(-0.38%)
Sep 07, 2018 30.65 30.90 30.63 30.75 1,694,213 -0.03(-0.08%)
Sep 06, 2018 30.99 31.04 30.70 30.78 2,203,123 -0.35(-1.12%)
Sep 05, 2018 30.86 31.15 30.82 31.13 4,689,177 +0.13(+0.42%)
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.