Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 26.72 26.79 26.67 26.67 215,100 -0.05(-0.19%)
Dec 28, 2018 26.62 26.81 26.59 26.72 542,100 +0.07(+0.26%)
Dec 27, 2018 26.38 26.67 26.38 26.65 515,684 -0.01(-0.04%)
Dec 26, 2018 26.30 26.70 26.25 26.66 860,677 +0.37(+1.41%)
Dec 24, 2018 26.48 26.66 26.25 26.29 242,900 -0.28(-1.05%)
Dec 21, 2018 26.68 26.81 26.52 26.57 472,200 -0.16(-0.60%)
Dec 20, 2018 26.93 26.98 26.56 26.73 1,331,806 -0.25(-0.93%)
Dec 19, 2018 27.16 27.39 26.92 26.98 443,746 -0.18(-0.66%)
Dec 18, 2018 27.21 27.32 27.15 27.16 245,265 -0.10(-0.37%)
Dec 17, 2018 27.50 27.50 27.20 27.26 312,290 -0.16(-0.58%)
Dec 14, 2018 27.43 27.54 27.39 27.42 119,700 -0.11(-0.40%)
Dec 13, 2018 27.47 27.54 27.42 27.53 276,094 +0.09(+0.33%)
Dec 12, 2018 27.41 27.50 27.40 27.44 95,601 +0.11(+0.40%)
Dec 11, 2018 27.36 27.44 27.33 27.33 238,587 +0.03(+0.11%)
Dec 10, 2018 27.20 27.32 27.19 27.30 222,054 +0.09(+0.33%)
Dec 07, 2018 27.34 27.50 27.21 27.21 357,700 -0.11(-0.40%)
Dec 06, 2018 27.28 27.36 27.19 27.32 458,012 -0.07(-0.26%)
Dec 04, 2018 27.40 27.52 27.36 27.39 750,300 -0.09(-0.33%)
Dec 03, 2018 27.41 27.50 27.40 27.48 309,597 +0.01(+0.04%)
Nov 30, 2018 27.45 27.51 27.35 27.47 392,500 -0.03(-0.11%)
Nov 29, 2018 27.44 27.58 27.43 27.50 265,320 -0.04(-0.15%)
Nov 28, 2018 27.34 27.57 27.34 27.54 494,290 +0.20(+0.73%)
Nov 27, 2018 27.32 27.41 27.31 27.34 655,469 -0.09(-0.33%)
Nov 26, 2018 27.30 27.46 27.30 27.43 197,834 +0.20(+0.73%)
Nov 23, 2018 27.35 27.37 27.21 27.23 182,500 -0.18(-0.66%)
Nov 21, 2018 27.41 27.41 27.41 0 +0.15(+0.55%)
Nov 20, 2018 27.23 27.41 27.19 27.26 461,193 -0.09(-0.33%)
Nov 19, 2018 27.34 27.43 27.23 27.35 346,052 -0.07(-0.26%)
Nov 16, 2018 27.57 27.57 27.40 27.42 1,632,300 -0.19(-0.69%)
Nov 15, 2018 27.58 27.64 27.44 27.61 509,436 -0.06(-0.22%)
Nov 14, 2018 27.77 27.83 27.62 27.67 463,972 -0.07(-0.25%)
Nov 13, 2018 27.84 27.90 27.73 27.74 524,952 -0.11(-0.39%)
Nov 12, 2018 27.99 28.01 27.82 27.85 192,011 -0.17(-0.61%)
Nov 09, 2018 28.15 28.19 27.96 28.02 385,100 -0.19(-0.67%)
Nov 08, 2018 28.19 28.30 28.19 28.21 510,309 -0.04(-0.14%)
Nov 07, 2018 28.25 28.28 28.16 28.25 3,604,780 +0.04(+0.14%)
Nov 06, 2018 28.22 28.22 28.15 28.21 275,703 +0.03(+0.11%)
Nov 05, 2018 28.11 28.22 28.08 28.18 253,789 +0.04(+0.14%)
Nov 02, 2018 28.14 28.23 28.08 28.14 547,600 +0.00(+0.00%)
Nov 01, 2018 28.09 28.19 28.08 28.14 1,540,336 -0.06(-0.21%)
Oct 31, 2018 28.21 28.35 28.19 28.20 1,135,487 -0.01(-0.04%)
Oct 30, 2018 28.25 28.27 28.12 28.21 490,073 -0.02(-0.07%)
Oct 29, 2018 28.34 28.42 28.18 28.23 543,375 -0.10(-0.35%)
Oct 26, 2018 28.36 28.46 28.30 28.33 778,800 -0.10(-0.35%)
Oct 25, 2018 28.48 28.51 28.36 28.43 332,316 +0.05(+0.18%)
Oct 24, 2018 28.55 28.60 28.38 28.38 372,510 -0.16(-0.56%)
Oct 23, 2018 28.51 28.54 28.42 28.54 150,591 -0.05(-0.17%)
Oct 22, 2018 28.62 28.67 28.57 28.59 183,686 +0.01(+0.03%)
Oct 19, 2018 28.63 28.64 28.54 28.58 169,400 +0.00(+0.00%)
Oct 18, 2018 28.64 28.66 28.57 28.58 84,895 -0.06(-0.21%)
Oct 17, 2018 28.73 28.77 28.64 28.64 152,085 -0.09(-0.31%)
Oct 16, 2018 28.71 28.79 28.71 28.73 226,937 +0.06(+0.21%)
Oct 15, 2018 28.70 28.71 28.64 28.67 263,408 -0.02(-0.07%)
Oct 12, 2018 28.58 28.70 28.58 28.69 217,600 +0.15(+0.53%)
Oct 11, 2018 28.58 28.68 28.48 28.54 619,722 -0.04(-0.14%)
Oct 10, 2018 28.67 28.70 28.58 28.58 502,795 -0.13(-0.45%)
Oct 09, 2018 28.53 28.71 28.53 28.71 218,151 +0.13(+0.45%)
Oct 08, 2018 28.64 28.69 28.57 28.58 309,646 -0.11(-0.38%)
Oct 05, 2018 28.81 28.82 28.64 28.69 489,800 -0.13(-0.45%)
Oct 04, 2018 28.90 28.91 28.79 28.82 235,904 -0.12(-0.41%)
Oct 03, 2018 29.01 29.07 28.94 28.94 1,373,240 -0.08(-0.28%)
Oct 02, 2018 29.02 29.05 29.01 29.02 409,700 +0.01(+0.03%)
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.