Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.50 21.73 21.25 21.51 2,830,621 +0.06(+0.30%)
Dec 28, 2018 21.50 21.74 21.27 21.44 3,472,943 +0.06(+0.30%)
Dec 27, 2018 21.41 21.56 20.87 21.38 5,218,696 -0.31(-1.44%)
Dec 26, 2018 20.51 21.73 20.32 21.69 4,218,879 +1.31(+6.42%)
Dec 24, 2018 20.99 21.15 20.37 20.38 1,899,411 -0.81(-3.83%)
Dec 21, 2018 21.77 22.21 21.06 21.19 5,779,705 -0.58(-2.67%)
Dec 20, 2018 22.24 22.45 21.59 21.77 8,245,433 -0.63(-2.80%)
Dec 19, 2018 22.77 23.53 22.19 22.40 5,137,599 -0.39(-1.70%)
Dec 18, 2018 23.41 23.71 22.66 22.79 3,547,113 -0.53(-2.29%)
Dec 17, 2018 23.72 23.87 23.17 23.32 2,544,774 -0.39(-1.63%)
Dec 14, 2018 23.71 24.19 23.53 23.71 3,731,782 -0.20(-0.85%)
Dec 13, 2018 24.11 24.64 23.36 23.91 5,598,142 -0.12(-0.50%)
Dec 12, 2018 24.25 24.55 23.99 24.03 2,642,000 +0.02(+0.08%)
Dec 11, 2018 24.08 24.47 23.91 24.01 2,309,240 +0.06(+0.23%)
Dec 10, 2018 24.41 24.55 23.66 23.96 2,669,383 -0.41(-1.66%)
Dec 07, 2018 24.99 25.09 24.08 24.36 3,181,018 -0.71(-2.83%)
Dec 06, 2018 24.53 25.07 24.41 25.07 4,463,222 +0.11(+0.44%)
Dec 04, 2018 25.73 25.90 24.88 24.96 6,316,149 -1.02(-3.94%)
Dec 03, 2018 25.20 26.27 25.20 25.99 7,496,817 +0.94(+3.75%)
Nov 30, 2018 25.12 25.18 24.74 25.05 3,404,166 +0.02(+0.07%)
Nov 29, 2018 24.98 25.68 24.47 25.03 8,966,159 +0.97(+4.02%)
Nov 28, 2018 23.76 24.08 23.36 24.06 3,264,546 +0.39(+1.64%)
Nov 27, 2018 23.42 23.72 23.29 23.67 3,044,519 +0.20(+0.86%)
Nov 26, 2018 23.36 23.49 23.05 23.47 4,376,187 +0.33(+1.43%)
Nov 23, 2018 23.11 23.34 23.00 23.14 795,715 -0.07(-0.32%)
Nov 21, 2018 23.21 23.21 23.21 0 +0.21(+0.92%)
Nov 20, 2018 23.17 23.40 22.81 23.00 3,178,712 -0.28(-1.19%)
Nov 19, 2018 23.50 23.50 23.20 23.28 3,333,574 -0.11(-0.47%)
Nov 16, 2018 23.48 23.59 23.19 23.38 3,497,766 -0.06(-0.27%)
Nov 15, 2018 23.56 23.63 23.22 23.45 3,461,853 -0.15(-0.62%)
Nov 14, 2018 24.29 24.37 23.42 23.59 5,167,671 -0.54(-2.22%)
Nov 13, 2018 23.95 24.44 23.95 24.13 3,165,869 +0.09(+0.38%)
Nov 12, 2018 24.01 24.16 23.79 24.04 2,007,108 -0.02(-0.08%)
Nov 09, 2018 24.08 24.26 23.86 24.06 2,889,325 -0.07(-0.30%)
Nov 08, 2018 24.12 24.34 23.95 24.13 5,848,216 -0.02(-0.08%)
Nov 07, 2018 24.63 24.66 24.05 24.15 4,776,939 -0.26(-1.08%)
Nov 06, 2018 24.29 24.60 24.23 24.41 4,248,788 +0.08(+0.34%)
Nov 05, 2018 23.96 24.38 23.83 24.33 2,749,307 +0.42(+1.75%)
Nov 02, 2018 24.39 24.55 23.81 23.91 5,711,229 -0.42(-1.72%)
Nov 01, 2018 23.83 24.41 23.69 24.33 4,683,409 +0.71(+3.00%)
Oct 31, 2018 23.48 24.00 23.33 23.62 6,763,014 +0.46(+2.00%)
Oct 30, 2018 22.67 23.68 22.55 23.16 8,343,673 +0.55(+2.45%)
Oct 29, 2018 22.59 23.50 22.38 22.60 8,150,520 +0.24(+1.06%)
Oct 26, 2018 22.59 22.69 21.84 22.37 6,656,556 -0.35(-1.56%)
Oct 25, 2018 23.29 23.48 22.03 22.72 10,930,676 -0.53(-2.27%)
Oct 24, 2018 24.09 24.24 22.73 23.25 8,940,703 -0.87(-3.62%)
Oct 23, 2018 24.15 24.48 24.03 24.12 5,834,580 -0.40(-1.63%)
Oct 22, 2018 24.58 24.68 24.32 24.52 3,809,735 +0.02(+0.07%)
Oct 19, 2018 24.57 25.00 24.35 24.50 2,529,561 -0.01(-0.04%)
Oct 18, 2018 24.59 24.70 24.34 24.51 2,514,379 -0.08(-0.33%)
Oct 17, 2018 24.58 24.80 24.52 24.59 3,039,304 -0.08(-0.33%)
Oct 16, 2018 23.85 24.72 23.78 24.68 2,405,032 +0.80(+3.35%)
Oct 15, 2018 23.73 24.24 23.67 23.88 3,712,876 +0.10(+0.42%)
Oct 12, 2018 23.74 23.89 23.39 23.78 4,645,137 +0.36(+1.55%)
Oct 11, 2018 23.76 24.03 23.33 23.41 4,519,516 -0.51(-2.13%)
Oct 10, 2018 24.39 24.68 23.87 23.92 3,419,100 -0.53(-2.16%)
Oct 09, 2018 24.32 24.85 24.32 24.45 3,584,724 +0.00(+0.00%)
Oct 08, 2018 24.37 24.64 24.32 24.45 3,480,217 -0.06(-0.26%)
Oct 05, 2018 24.68 24.83 24.31 24.51 3,677,483 -0.12(-0.48%)
Oct 04, 2018 24.70 25.00 24.47 24.63 2,748,929 -0.20(-0.81%)
Oct 03, 2018 25.09 25.21 24.70 24.83 3,015,019 -0.20(-0.80%)
Oct 02, 2018 25.03 25.20 24.72 25.03 3,284,061 -0.15(-0.61%)
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.