Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.54 26.69 26.40 26.42 2,437,434 -0.08(-0.30%)
Nov 29, 2018 26.32 26.60 26.17 26.50 1,409,833 +0.11(+0.43%)
Nov 28, 2018 25.72 26.42 25.72 26.38 2,016,594 +0.71(+2.75%)
Nov 27, 2018 25.37 25.69 25.28 25.68 1,591,442 +0.28(+1.10%)
Nov 26, 2018 25.15 25.40 25.05 25.40 1,601,265 +0.46(+1.85%)
Nov 23, 2018 24.93 25.16 24.85 24.94 753,052 -0.13(-0.51%)
Nov 21, 2018 25.07 25.07 25.07 0 -0.16(-0.64%)
Nov 20, 2018 25.32 25.55 25.19 25.23 1,747,954 -0.28(-1.09%)
Nov 19, 2018 25.70 25.77 25.30 25.51 4,359,231 -0.19(-0.74%)
Nov 16, 2018 25.20 25.78 25.14 25.70 7,411,909 +0.39(+1.54%)
Nov 15, 2018 24.80 25.37 24.64 25.31 1,812,406 +0.37(+1.48%)
Nov 14, 2018 25.04 25.18 24.80 24.94 1,461,866 +0.02(+0.08%)
Nov 13, 2018 25.18 25.21 24.79 24.92 1,591,478 -0.17(-0.70%)
Nov 12, 2018 25.48 25.60 25.05 25.09 1,566,918 -0.42(-1.63%)
Nov 09, 2018 25.66 25.80 25.27 25.51 2,029,391 -0.27(-1.05%)
Nov 08, 2018 25.48 25.78 25.42 25.78 2,091,090 +0.32(+1.26%)
Nov 07, 2018 24.72 25.50 24.60 25.46 2,164,967 +0.91(+3.73%)
Nov 06, 2018 24.64 24.66 24.47 24.54 2,207,744 -0.05(-0.19%)
Nov 05, 2018 24.54 24.66 24.35 24.59 2,201,399 +0.03(+0.13%)
Nov 02, 2018 24.44 24.69 24.25 24.56 2,992,383 +0.25(+1.02%)
Nov 01, 2018 24.46 24.57 24.26 24.31 3,920,513 -0.19(-0.76%)
Oct 31, 2018 24.31 24.79 24.23 24.49 2,819,354 +0.38(+1.60%)
Oct 30, 2018 23.80 24.14 23.70 24.11 3,463,015 +0.36(+1.50%)
Oct 29, 2018 23.87 24.25 23.46 23.75 2,658,366 +0.18(+0.75%)
Oct 26, 2018 23.18 23.72 23.03 23.58 3,575,585 +0.10(+0.42%)
Oct 25, 2018 23.77 23.77 23.11 23.48 2,724,584 -0.23(-0.96%)
Oct 24, 2018 23.79 24.28 23.34 23.70 3,578,121 +0.36(+1.52%)
Oct 23, 2018 23.20 23.54 22.95 23.35 2,744,227 -0.24(-1.00%)
Oct 22, 2018 23.62 23.81 23.51 23.58 1,365,137 +0.05(+0.19%)
Oct 19, 2018 23.49 23.77 23.42 23.54 1,897,037 +0.17(+0.71%)
Oct 18, 2018 23.70 23.86 23.31 23.37 1,860,401 -0.36(-1.53%)
Oct 17, 2018 23.86 23.98 23.55 23.74 1,766,374 -0.07(-0.31%)
Oct 16, 2018 23.46 23.83 23.32 23.81 2,272,285 +0.51(+2.18%)
Oct 15, 2018 23.21 23.47 23.02 23.30 1,603,998 +0.07(+0.30%)
Oct 12, 2018 23.29 23.36 22.91 23.23 2,672,142 +0.25(+1.08%)
Oct 11, 2018 23.34 23.47 22.94 22.98 2,329,324 -0.45(-1.91%)
Oct 10, 2018 24.39 24.40 23.41 23.43 2,575,241 -1.03(-4.20%)
Oct 09, 2018 24.38 24.71 24.37 24.46 1,955,756 +0.07(+0.31%)
Oct 08, 2018 24.47 24.56 24.11 24.38 2,026,555 -0.14(-0.59%)
Oct 05, 2018 24.51 24.75 24.42 24.53 2,354,559 +0.10(+0.39%)
Oct 04, 2018 24.15 24.50 24.11 24.43 2,124,851 +0.10(+0.41%)
Oct 03, 2018 24.64 24.76 24.32 24.33 2,804,014 -0.26(-1.08%)
Oct 02, 2018 24.54 24.85 24.48 24.60 3,487,709 +0.18(+0.73%)
Oct 01, 2018 25.20 25.24 24.32 24.42 3,605,388 -0.69(-2.75%)
Sep 28, 2018 24.44 25.15 24.25 25.11 61,932,508 +0.59(+2.41%)
Sep 27, 2018 25.02 25.03 24.47 24.52 4,689,646 -0.44(-1.76%)
Sep 26, 2018 25.66 25.67 24.90 24.96 5,278,779 -0.89(-3.46%)
Sep 25, 2018 25.63 25.86 25.45 25.85 2,559,023 +0.31(+1.21%)
Sep 24, 2018 25.86 25.86 25.51 25.54 2,489,534 -0.32(-1.25%)
Sep 21, 2018 26.05 26.18 25.84 25.86 5,657,517 -0.10(-0.38%)
Sep 20, 2018 25.98 26.01 25.80 25.96 2,047,959 +0.12(+0.48%)
Sep 19, 2018 26.48 26.48 25.76 25.84 3,199,748 -0.71(-2.67%)
Sep 18, 2018 26.19 26.64 26.19 26.55 1,664,213 +0.37(+1.42%)
Sep 17, 2018 26.25 26.31 26.01 26.17 1,604,247 -0.07(-0.25%)
Sep 14, 2018 26.37 26.42 26.14 26.24 2,144,046 -0.12(-0.47%)
Sep 13, 2018 26.40 26.47 26.20 26.36 1,260,472 +0.10(+0.38%)
Sep 12, 2018 25.95 26.40 25.92 26.26 1,699,606 +0.35(+1.34%)
Sep 11, 2018 25.77 26.04 25.67 25.92 1,887,483 +0.19(+0.74%)
Sep 10, 2018 25.57 25.77 25.52 25.73 1,100,267 +0.27(+1.06%)
Sep 07, 2018 25.27 25.59 25.25 25.46 975,950 +0.17(+0.65%)
Sep 06, 2018 24.99 25.37 24.99 25.29 782,887 +0.29(+1.18%)
Sep 05, 2018 24.97 25.08 24.78 25.00 1,105,710 -0.03(-0.13%)
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.