Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.69 27.75 26.50 26.87 3,912,200 -0.50(-1.83%)
Dec 28, 2018 27.12 28.06 26.19 27.37 4,353,600 +0.56(+2.09%)
Dec 27, 2018 27.10 27.55 25.62 26.81 3,793,577 -0.55(-2.01%)
Dec 26, 2018 27.19 27.64 25.56 27.36 3,964,754 +0.55(+2.05%)
Dec 24, 2018 25.36 27.55 25.26 26.81 3,553,900 +0.59(+2.25%)
Dec 21, 2018 28.43 28.46 25.77 26.22 6,328,100 -1.38(-5.00%)
Dec 20, 2018 27.93 28.80 26.78 27.60 5,653,854 -0.50(-1.78%)
Dec 19, 2018 29.33 29.84 27.87 28.10 4,107,174 -1.13(-3.87%)
Dec 18, 2018 29.74 30.09 28.31 29.23 5,914,127 -0.14(-0.48%)
Dec 17, 2018 30.52 31.28 29.06 29.37 5,262,904 -1.55(-5.01%)
Dec 14, 2018 30.40 32.09 29.71 30.92 4,628,000 +0.10(+0.32%)
Dec 13, 2018 32.64 32.66 30.53 30.82 5,487,448 -1.21(-3.78%)
Dec 12, 2018 33.65 33.65 32.01 32.03 5,708,904 -1.13(-3.41%)
Dec 11, 2018 31.69 33.35 31.16 33.16 7,855,011 +2.14(+6.90%)
Dec 10, 2018 31.46 32.17 30.21 31.02 4,576,080 -0.38(-1.21%)
Dec 07, 2018 32.39 32.55 30.80 31.40 6,149,500 +1.06(+3.49%)
Dec 06, 2018 28.79 30.65 28.10 30.34 10,711,996 -1.11(-3.53%)
Dec 04, 2018 32.86 33.16 31.22 31.45 6,717,200 -1.88(-5.64%)
Dec 03, 2018 34.50 35.18 32.36 33.33 10,829,740 -0.22(-0.66%)
Nov 30, 2018 33.04 33.95 32.36 33.55 4,012,700 +0.37(+1.12%)
Nov 29, 2018 33.95 34.12 32.35 33.18 6,190,314 -0.82(-2.41%)
Nov 28, 2018 32.50 34.00 32.26 34.00 6,799,096 +2.30(+7.26%)
Nov 27, 2018 31.65 32.53 30.95 31.70 5,038,229 +0.15(+0.48%)
Nov 26, 2018 34.53 34.64 31.41 31.55 7,308,627 -2.01(-5.99%)
Nov 23, 2018 33.40 34.85 33.08 33.56 3,361,500 -0.18(-0.53%)
Nov 21, 2018 33.74 33.74 33.74 0 +1.58(+4.91%)
Nov 20, 2018 30.58 33.57 30.26 32.16 9,784,191 -0.61(-1.86%)
Nov 19, 2018 34.93 35.19 32.22 32.77 8,576,864 -2.44(-6.93%)
Nov 16, 2018 35.25 36.24 34.58 35.21 6,270,000 -0.12(-0.34%)
Nov 15, 2018 34.03 36.90 33.11 35.33 9,976,756 +1.03(+3.00%)
Nov 14, 2018 35.52 37.12 32.08 34.30 20,125,475 -4.18(-10.86%)
Nov 13, 2018 38.50 40.04 38.24 38.48 6,619,560 -0.70(-1.79%)
Nov 12, 2018 39.79 40.55 37.35 39.18 9,072,716 +0.04(+0.10%)
Nov 09, 2018 41.27 41.32 38.77 39.14 12,105,900 -3.31(-7.80%)
Nov 08, 2018 44.59 45.17 42.08 42.45 13,147,308 -3.62(-7.86%)
Nov 07, 2018 44.40 46.74 41.24 46.07 26,794,016 +3.48(+8.17%)
Nov 06, 2018 40.39 43.94 39.19 42.59 19,653,647 +2.50(+6.24%)
Nov 05, 2018 37.39 40.30 36.37 40.09 8,052,518 +2.95(+7.94%)
Nov 02, 2018 37.43 38.17 35.87 37.14 6,357,400 +0.11(+0.30%)
Nov 01, 2018 37.23 38.28 35.85 37.03 8,823,240 +0.14(+0.38%)
Oct 31, 2018 35.32 37.37 34.62 36.89 11,762,600 +2.92(+8.60%)
Oct 30, 2018 32.01 34.92 31.82 33.97 12,118,747 +0.90(+2.72%)
Oct 29, 2018 39.31 39.70 32.31 33.07 16,690,805 -5.63(-14.55%)
Oct 26, 2018 38.73 40.37 37.35 38.70 8,200,100 -0.77(-1.95%)
Oct 25, 2018 37.48 41.06 37.45 39.47 9,821,258 +1.71(+4.53%)
Oct 24, 2018 42.33 42.43 37.61 37.76 12,435,435 -3.25(-7.92%)
Oct 23, 2018 37.14 42.38 36.62 41.01 26,595,409 -0.59(-1.42%)
Oct 22, 2018 46.64 47.83 39.71 41.60 25,820,683 -5.25(-11.21%)
Oct 19, 2018 49.84 51.21 45.43 46.85 17,448,700 -2.06(-4.21%)
Oct 18, 2018 50.12 52.38 48.50 48.91 12,421,785 -1.78(-3.51%)
Oct 17, 2018 50.25 52.87 48.30 50.69 21,204,522 -2.32(-4.38%)
Oct 16, 2018 58.75 59.25 51.26 53.01 37,552,291 -3.88(-6.82%)
Oct 15, 2018 50.32 57.00 50.32 56.89 23,904,442 +7.09(+14.24%)
Oct 12, 2018 48.03 49.96 47.74 49.80 8,054,800 +2.66(+5.64%)
Oct 11, 2018 46.69 48.34 46.52 47.14 5,829,218 -0.72(-1.50%)
Oct 10, 2018 48.53 49.88 46.63 47.86 8,897,609 -0.86(-1.77%)
Oct 09, 2018 50.06 50.24 48.35 48.72 7,947,062 -1.83(-3.62%)
Oct 08, 2018 47.90 50.99 47.49 50.55 8,194,237 +3.06(+6.44%)
Oct 05, 2018 48.57 49.29 46.42 47.49 5,646,200 -0.83(-1.72%)
Oct 04, 2018 49.70 50.21 47.63 48.32 9,945,587 -0.96(-1.95%)
Oct 03, 2018 46.74 49.29 45.93 49.28 8,019,873 +3.54(+7.74%)
Oct 02, 2018 48.79 49.46 44.90 45.74 10,437,760 -3.11(-6.37%)
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.