Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 32.83 33.22 32.09 32.11 6,557 +0.93(+2.99%)
Nov 29, 2018 31.17 31.71 30.41 31.17 5,890 -0.56(-1.75%)
Nov 28, 2018 33.21 34.30 31.72 31.73 8,936 -1.49(-4.48%)
Nov 27, 2018 31.85 33.82 31.85 33.22 5,735 +1.46(+4.60%)
Nov 26, 2018 31.60 32.00 30.55 31.75 10,536 -0.26(-0.82%)
Nov 23, 2018 32.38 32.71 31.43 32.02 12,913 +2.36(+7.95%)
Nov 21, 2018 29.66 29.66 29.66 0 -2.36(-7.37%)
Nov 20, 2018 29.13 32.38 29.13 32.02 22,705 +3.76(+13.29%)
Nov 19, 2018 29.19 29.34 27.54 28.26 12,862 -0.11(-0.38%)
Nov 16, 2018 27.28 28.39 27.28 28.37 3,430 +0.41(+1.47%)
Nov 15, 2018 29.23 29.79 27.88 27.96 13,198 -0.67(-2.34%)
Nov 14, 2018 25.65 29.29 25.65 28.63 34,088 +0.92(+3.33%)
Nov 13, 2018 25.92 27.91 25.43 27.70 14,698 +0.94(+3.52%)
Nov 12, 2018 23.77 26.78 23.77 26.76 6,347 +2.33(+9.53%)
Nov 09, 2018 24.78 25.77 24.06 24.43 6,658 +0.02(+0.08%)
Nov 08, 2018 23.03 24.41 22.60 24.41 17,481 +1.71(+7.52%)
Nov 07, 2018 22.64 23.25 21.64 22.71 11,249 -1.62(-6.65%)
Nov 06, 2018 23.90 24.91 23.79 24.32 3,644 +0.32(+1.32%)
Nov 05, 2018 24.71 25.03 23.83 24.01 13,405 -2.86(-10.66%)
Nov 02, 2018 24.91 27.12 24.91 26.87 16,646 +1.70(+6.77%)
Nov 01, 2018 25.54 26.57 25.12 25.17 15,847 -1.41(-5.30%)
Oct 31, 2018 26.35 26.57 24.81 26.57 13,576 -1.12(-4.04%)
Oct 30, 2018 29.99 29.99 27.60 27.69 23,303 -1.92(-6.49%)
Oct 29, 2018 26.66 30.48 26.27 29.62 27,541 +2.69(+9.97%)
Oct 26, 2018 26.68 28.28 25.85 26.93 45,096 +1.03(+3.98%)
Oct 25, 2018 25.77 26.75 25.33 25.90 10,055 -0.25(-0.95%)
Oct 24, 2018 22.62 26.19 22.60 26.15 21,757 +3.43(+15.10%)
Oct 23, 2018 21.87 23.64 21.87 22.72 27,349 +1.87(+8.99%)
Oct 22, 2018 19.63 21.18 19.63 20.85 20,160 +1.09(+5.52%)
Oct 19, 2018 19.67 19.88 19.26 19.75 5,750 +0.02(+0.10%)
Oct 18, 2018 19.40 20.07 19.16 19.73 11,523 +1.01(+5.40%)
Oct 17, 2018 18.15 19.18 18.15 18.72 13,403 +0.81(+4.54%)
Oct 16, 2018 18.34 18.62 17.79 17.91 7,169 -0.28(-1.53%)
Oct 15, 2018 18.63 19.07 18.19 18.19 17,498 -0.87(-4.55%)
Oct 12, 2018 18.08 19.97 18.08 19.06 18,058 -0.29(-1.51%)
Oct 11, 2018 18.55 19.63 18.20 19.35 37,303 +1.20(+6.61%)
Oct 10, 2018 16.41 18.15 16.41 18.15 45,887 +1.81(+11.10%)
Oct 09, 2018 17.29 17.29 15.94 16.34 32,412 -0.89(-5.18%)
Oct 08, 2018 17.82 17.82 16.92 17.23 6,377 -0.09(-0.52%)
Oct 05, 2018 17.30 17.53 17.11 17.32 8,676 +0.07(+0.43%)
Oct 04, 2018 16.81 17.42 16.38 17.24 44,194 +0.59(+3.54%)
Oct 03, 2018 17.71 17.81 16.57 16.65 39,771 -1.12(-6.30%)
Oct 02, 2018 17.40 18.12 17.40 17.77 15,089 +0.14(+0.79%)
Oct 01, 2018 17.75 17.91 17.37 17.63 19,104 -0.62(-3.42%)
Sep 28, 2018 18.72 18.72 17.72 18.26 32,889 -0.18(-0.97%)
Sep 27, 2018 18.56 18.85 18.26 18.44 22,529 -0.67(-3.53%)
Sep 26, 2018 18.44 19.12 18.44 19.11 16,306 +1.27(+7.11%)
Sep 25, 2018 17.71 17.93 17.67 17.84 6,242 +0.15(+0.83%)
Sep 24, 2018 17.65 18.19 17.09 17.69 19,452 -0.48(-2.63%)
Sep 21, 2018 18.49 18.49 17.88 18.17 7,290 +0.02(+0.11%)
Sep 20, 2018 17.86 18.38 17.78 18.15 5,203 -0.08(-0.42%)
Sep 19, 2018 18.88 18.88 18.11 18.23 28,062 -0.93(-4.87%)
Sep 18, 2018 19.02 19.54 18.98 19.16 14,644 -0.75(-3.74%)
Sep 17, 2018 19.44 20.06 19.40 19.91 5,768 +0.40(+2.05%)
Sep 14, 2018 19.31 19.55 19.16 19.51 7,897 -0.03(-0.15%)
Sep 13, 2018 19.38 20.06 19.38 19.54 4,507 +0.28(+1.44%)
Sep 12, 2018 19.66 19.66 18.91 19.26 5,076 -0.71(-3.56%)
Sep 11, 2018 21.08 21.29 19.89 19.97 19,102 -1.12(-5.29%)
Sep 10, 2018 20.64 21.15 20.48 21.09 8,752 -0.06(-0.28%)
Sep 07, 2018 20.76 21.78 20.76 21.15 23,692 +0.59(+2.88%)
Sep 06, 2018 19.80 20.76 19.77 20.55 21,916 +1.05(+5.37%)
Sep 05, 2018 19.58 20.25 19.45 19.51 21,551 +0.24(+1.27%)
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.