Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.86 23.07 22.41 22.82 14,481,700 -0.29(-1.25%)
Nov 29, 2018 23.00 23.41 22.80 23.11 6,157,939 +0.17(+0.74%)
Nov 28, 2018 22.46 22.98 22.12 22.94 5,657,851 +0.56(+2.50%)
Nov 27, 2018 22.64 22.71 22.20 22.38 9,160,281 -0.28(-1.24%)
Nov 26, 2018 22.70 22.94 22.34 22.66 6,145,077 +0.20(+0.89%)
Nov 23, 2018 21.82 22.47 21.67 22.46 3,648,000 -0.06(-0.27%)
Nov 21, 2018 22.52 22.52 22.52 0 +0.11(+0.49%)
Nov 20, 2018 22.47 22.72 21.90 22.41 10,926,951 -0.59(-2.57%)
Nov 19, 2018 23.30 23.55 22.68 23.00 9,384,314 -0.37(-1.58%)
Nov 16, 2018 23.50 23.80 23.25 23.37 16,835,800 +0.09(+0.39%)
Nov 15, 2018 23.20 23.77 22.91 23.28 15,060,233 +0.13(+0.56%)
Nov 14, 2018 23.26 23.75 22.55 23.15 79,070,336 -0.65(-2.73%)
Nov 13, 2018 23.80 24.46 23.45 23.80 12,869,647 +0.16(+0.68%)
Nov 12, 2018 25.61 25.67 23.45 23.64 7,951,561 -1.87(-7.33%)
Nov 09, 2018 26.30 26.91 25.35 25.51 8,250,500 -1.24(-4.64%)
Nov 08, 2018 27.00 27.31 26.56 26.75 4,053,341 -0.30(-1.11%)
Nov 07, 2018 27.53 27.79 26.55 27.05 3,369,561 -0.11(-0.41%)
Nov 06, 2018 26.88 27.30 26.60 27.16 6,124,132 +0.31(+1.15%)
Nov 05, 2018 26.51 26.96 26.05 26.85 4,957,944 +0.78(+2.99%)
Nov 02, 2018 26.12 26.48 25.56 26.07 5,121,700 +0.18(+0.70%)
Nov 01, 2018 26.91 27.13 25.56 25.89 5,757,399 -0.80(-3.00%)
Oct 31, 2018 27.40 27.70 26.62 26.69 6,849,894 -0.57(-2.09%)
Oct 30, 2018 27.51 27.51 25.55 27.26 7,803,737 +0.67(+2.52%)
Oct 29, 2018 27.50 27.77 26.10 26.59 4,944,051 -0.77(-2.81%)
Oct 26, 2018 27.10 27.95 26.68 27.36 4,953,000 -0.19(-0.69%)
Oct 25, 2018 27.82 28.16 27.46 27.55 3,299,914 +0.16(+0.58%)
Oct 24, 2018 29.02 29.17 27.36 27.39 3,614,298 -1.49(-5.16%)
Oct 23, 2018 29.22 29.22 28.63 28.88 4,074,011 -1.11(-3.70%)
Oct 22, 2018 29.97 30.00 29.22 29.99 3,779,398 +0.05(+0.17%)
Oct 19, 2018 30.57 31.21 29.92 29.94 2,728,500 -0.52(-1.71%)
Oct 18, 2018 30.64 31.26 30.30 30.46 4,214,734 -0.33(-1.07%)
Oct 17, 2018 30.60 31.01 30.44 30.79 2,337,061 -0.05(-0.16%)
Oct 16, 2018 30.69 31.00 30.54 30.84 3,662,137 +0.15(+0.49%)
Oct 15, 2018 30.98 31.16 30.68 30.69 2,407,805 -0.16(-0.52%)
Oct 12, 2018 31.04 31.26 30.46 30.85 2,514,000 +0.19(+0.62%)
Oct 11, 2018 31.60 31.86 30.59 30.66 3,271,626 -1.26(-3.95%)
Oct 10, 2018 32.38 32.69 31.67 31.92 3,777,081 -0.71(-2.18%)
Oct 09, 2018 32.82 32.99 31.75 32.63 2,625,832 +0.74(+2.32%)
Oct 08, 2018 31.45 31.97 31.17 31.89 2,330,921 -0.01(-0.03%)
Oct 05, 2018 32.16 32.48 31.53 31.90 2,577,900 -0.45(-1.39%)
Oct 04, 2018 32.08 32.79 31.95 32.35 3,206,912 +0.32(+1.00%)
Oct 03, 2018 32.22 32.25 31.32 32.03 6,746,479 -0.22(-0.68%)
Oct 02, 2018 33.00 33.50 31.86 32.25 3,909,932 -0.73(-2.21%)
Oct 01, 2018 33.91 34.06 32.95 32.98 4,288,934 -0.85(-2.51%)
Sep 28, 2018 33.77 34.48 33.62 33.83 3,297,700 +0.00(+0.00%)
Sep 27, 2018 33.81 34.37 33.22 33.83 4,855,110 +0.01(+0.03%)
Sep 26, 2018 33.23 33.94 33.05 33.82 3,592,419 +0.35(+1.05%)
Sep 25, 2018 33.15 33.80 33.12 33.47 2,961,933 +0.63(+1.92%)
Sep 24, 2018 33.23 33.54 32.52 32.84 3,079,704 -0.06(-0.18%)
Sep 21, 2018 32.48 32.92 32.19 32.90 3,918,300 +0.44(+1.36%)
Sep 20, 2018 33.26 33.52 32.37 32.46 2,204,880 -0.41(-1.25%)
Sep 19, 2018 32.47 33.10 32.26 32.87 2,636,388 +0.62(+1.92%)
Sep 18, 2018 31.93 32.28 31.76 32.25 3,243,165 +0.64(+2.02%)
Sep 17, 2018 31.67 32.03 31.39 31.61 2,239,435 +0.05(+0.16%)
Sep 14, 2018 32.10 32.33 31.34 31.56 3,560,300 -0.72(-2.23%)
Sep 13, 2018 32.28 32.30 31.70 32.28 2,495,513 -0.12(-0.37%)
Sep 12, 2018 32.96 33.23 32.35 32.40 2,647,117 -0.19(-0.58%)
Sep 11, 2018 31.98 32.77 31.79 32.59 2,681,972 +0.66(+2.07%)
Sep 10, 2018 31.56 32.29 31.50 31.93 1,898,502 +0.51(+1.62%)
Sep 07, 2018 30.70 31.60 30.45 31.42 3,463,000 +0.43(+1.39%)
Sep 06, 2018 31.67 31.92 30.69 30.99 2,983,471 -0.68(-2.15%)
Sep 05, 2018 32.08 32.08 31.36 31.67 2,178,138 -0.71(-2.19%)
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.