Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.19 23.50 22.96 23.48 727,852 +0.28(+1.20%)
Dec 28, 2018 23.39 23.62 23.05 23.20 740,640 -0.11(-0.47%)
Dec 27, 2018 22.77 23.33 22.44 23.31 839,643 +0.54(+2.37%)
Dec 26, 2018 22.66 22.83 22.01 22.77 922,364 +0.15(+0.67%)
Dec 24, 2018 23.93 23.98 22.57 22.62 451,252 -1.44(-6.00%)
Dec 21, 2018 24.96 25.27 23.88 24.06 2,419,308 -0.79(-3.16%)
Dec 20, 2018 24.38 24.96 24.26 24.85 1,216,468 +0.46(+1.91%)
Dec 19, 2018 24.70 24.97 24.10 24.38 1,352,630 -0.19(-0.79%)
Dec 18, 2018 24.94 25.07 24.45 24.58 841,536 -0.30(-1.19%)
Dec 17, 2018 25.67 25.71 24.74 24.87 787,557 -0.66(-2.58%)
Dec 14, 2018 25.55 25.69 25.40 25.53 534,019 +0.02(+0.07%)
Dec 13, 2018 25.68 25.86 25.38 25.51 854,411 -0.19(-0.72%)
Dec 12, 2018 25.86 26.21 25.69 25.70 599,938 -0.07(-0.26%)
Dec 11, 2018 25.92 26.03 25.62 25.77 549,016 -0.06(-0.23%)
Dec 10, 2018 26.17 26.21 25.45 25.83 845,383 -0.27(-1.04%)
Dec 07, 2018 26.15 26.58 26.00 26.10 858,456 +0.04(+0.15%)
Dec 06, 2018 25.98 26.06 25.40 26.06 817,504 +0.12(+0.45%)
Dec 04, 2018 26.43 26.76 25.86 25.94 1,580,894 -0.51(-1.93%)
Dec 03, 2018 26.23 26.54 25.78 26.45 617,215 +0.34(+1.31%)
Nov 30, 2018 25.66 26.18 25.63 26.11 650,140 +0.39(+1.53%)
Nov 29, 2018 26.28 26.30 25.62 25.71 443,483 -0.62(-2.35%)
Nov 28, 2018 26.41 26.50 26.07 26.33 514,214 -0.13(-0.47%)
Nov 27, 2018 26.65 26.75 26.42 26.46 565,041 -0.20(-0.75%)
Nov 26, 2018 26.46 26.70 26.38 26.66 425,079 +0.30(+1.14%)
Nov 23, 2018 26.44 26.54 26.32 26.36 222,051 -0.13(-0.51%)
Nov 21, 2018 26.49 26.49 26.49 0 -0.14(-0.53%)
Nov 20, 2018 26.97 27.26 26.37 26.63 726,110 -0.37(-1.36%)
Nov 19, 2018 26.50 27.09 26.27 27.00 512,264 +0.49(+1.86%)
Nov 16, 2018 26.16 26.51 26.00 26.51 909,241 +0.50(+1.93%)
Nov 15, 2018 26.05 26.15 25.65 26.01 844,848 -0.06(-0.22%)
Nov 14, 2018 26.49 26.62 25.98 26.06 681,369 -0.38(-1.46%)
Nov 13, 2018 26.42 26.73 26.25 26.45 442,416 +0.09(+0.35%)
Nov 12, 2018 26.93 27.07 26.31 26.36 591,256 -0.61(-2.26%)
Nov 09, 2018 26.95 27.27 26.70 26.97 596,121 -0.11(-0.40%)
Nov 08, 2018 26.49 27.39 25.90 27.08 971,621 +0.53(+1.99%)
Nov 07, 2018 26.38 26.66 26.08 26.55 812,418 +0.34(+1.31%)
Nov 06, 2018 25.84 26.31 25.84 26.21 542,648 +0.28(+1.06%)
Nov 05, 2018 25.60 26.04 25.53 25.93 549,176 +0.34(+1.34%)
Nov 02, 2018 25.53 25.65 25.14 25.59 489,637 +0.13(+0.49%)
Nov 01, 2018 24.77 25.47 24.72 25.46 667,403 +0.74(+3.01%)
Oct 31, 2018 25.73 25.73 24.67 24.72 617,955 -1.03(-4.00%)
Oct 30, 2018 25.25 25.81 25.05 25.75 1,072,317 +0.54(+2.12%)
Oct 29, 2018 24.95 25.51 24.95 25.21 505,185 +0.18(+0.74%)
Oct 26, 2018 26.11 26.14 24.85 25.03 813,632 -1.22(-4.65%)
Oct 25, 2018 26.10 26.29 25.82 26.25 741,140 -0.01(-0.03%)
Oct 24, 2018 26.25 26.63 25.90 26.26 1,268,166 +0.26(+1.00%)
Oct 23, 2018 26.80 27.16 25.87 26.00 1,420,275 -1.09(-4.02%)
Oct 22, 2018 29.48 29.66 27.04 27.09 2,101,672 -2.36(-8.01%)
Oct 19, 2018 29.30 29.85 29.19 29.44 669,860 +0.07(+0.23%)
Oct 18, 2018 29.35 29.85 29.26 29.38 889,315 -0.02(-0.06%)
Oct 17, 2018 29.57 29.70 29.13 29.39 538,705 -0.28(-0.93%)
Oct 16, 2018 28.94 29.82 28.81 29.67 473,907 +0.72(+2.49%)
Oct 15, 2018 28.70 29.10 28.68 28.95 431,510 +0.21(+0.73%)
Oct 12, 2018 29.66 29.66 28.45 28.74 746,945 -0.84(-2.83%)
Oct 11, 2018 30.21 30.21 29.55 29.58 724,880 -0.58(-1.91%)
Oct 10, 2018 30.11 30.73 30.03 30.16 475,495 -0.08(-0.25%)
Oct 09, 2018 30.21 30.64 30.06 30.23 545,923 +0.00(+0.00%)
Oct 08, 2018 29.66 30.45 29.66 30.23 462,695 +0.67(+2.26%)
Oct 05, 2018 29.38 29.80 29.33 29.56 704,399 +0.17(+0.57%)
Oct 04, 2018 29.22 29.43 29.10 29.39 365,994 +0.12(+0.40%)
Oct 03, 2018 29.29 29.47 29.19 29.28 443,962 +0.00(+0.00%)
Oct 02, 2018 28.87 29.42 28.87 29.28 423,159 +0.33(+1.16%)
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.