Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.56 23.73 23.26 23.54 4,305,227 +0.10(+0.44%)
Dec 28, 2018 23.53 23.75 23.28 23.44 3,931,816 -0.03(-0.13%)
Dec 27, 2018 22.86 23.47 22.63 23.47 4,101,037 +0.24(+1.03%)
Dec 26, 2018 22.37 23.24 22.15 23.23 6,230,038 +1.01(+4.54%)
Dec 24, 2018 22.62 22.69 22.20 22.22 3,131,902 -0.48(-2.12%)
Dec 21, 2018 22.95 23.38 22.60 22.70 10,269,148 -0.06(-0.28%)
Dec 20, 2018 23.04 23.27 22.50 22.77 7,430,170 -0.41(-1.77%)
Dec 19, 2018 23.60 23.91 22.99 23.17 7,729,675 -0.34(-1.46%)
Dec 18, 2018 24.01 24.13 23.33 23.52 6,927,611 -0.33(-1.38%)
Dec 17, 2018 24.23 24.40 23.66 23.85 7,031,153 -0.41(-1.67%)
Dec 14, 2018 24.34 24.71 24.21 24.25 4,512,703 -0.39(-1.57%)
Dec 13, 2018 24.87 24.94 24.44 24.64 4,594,038 -0.02(-0.07%)
Dec 12, 2018 25.16 25.37 24.63 24.66 4,820,557 -0.05(-0.22%)
Dec 11, 2018 24.97 25.13 24.50 24.71 4,085,958 +0.12(+0.49%)
Dec 10, 2018 24.93 25.27 24.12 24.59 7,306,114 -0.28(-1.14%)
Dec 07, 2018 25.69 25.98 24.81 24.87 7,232,320 -0.92(-3.58%)
Dec 06, 2018 25.40 25.82 24.96 25.80 6,227,823 +0.01(+0.05%)
Dec 04, 2018 26.38 26.84 25.70 25.78 8,537,594 -1.11(-4.12%)
Dec 03, 2018 27.01 27.21 26.39 26.89 6,998,946 +0.21(+0.79%)
Nov 30, 2018 26.76 26.91 26.40 26.68 6,847,802 +0.00(+0.00%)
Nov 29, 2018 26.51 26.94 26.40 26.68 5,454,359 +0.09(+0.32%)
Nov 28, 2018 25.84 26.60 25.45 26.59 10,479,263 +0.78(+3.04%)
Nov 27, 2018 25.75 25.95 25.63 25.81 7,692,058 -0.14(-0.52%)
Nov 26, 2018 25.43 25.97 25.30 25.94 6,849,599 +0.80(+3.17%)
Nov 23, 2018 25.14 25.40 24.94 25.15 2,769,820 -0.39(-1.53%)
Nov 21, 2018 25.54 25.54 25.54 0 +0.61(+2.44%)
Nov 20, 2018 25.67 25.87 24.77 24.93 9,549,004 -0.95(-3.65%)
Nov 19, 2018 25.89 26.24 25.80 25.88 13,722,807 -0.03(-0.12%)
Nov 16, 2018 25.70 26.07 25.54 25.91 12,271,043 +0.24(+0.95%)
Nov 15, 2018 24.99 25.76 24.54 25.66 9,402,914 +0.52(+2.06%)
Nov 14, 2018 24.85 25.47 24.74 25.15 12,506,343 +0.52(+2.10%)
Nov 13, 2018 24.43 24.80 24.41 24.63 6,192,399 +0.27(+1.09%)
Nov 12, 2018 24.67 24.70 24.30 24.36 8,889,741 -0.29(-1.17%)
Nov 09, 2018 24.58 24.83 24.35 24.65 9,105,153 -0.17(-0.67%)
Nov 08, 2018 24.61 24.87 24.51 24.82 6,439,499 +0.20(+0.80%)
Nov 07, 2018 24.32 24.65 24.17 24.62 5,384,937 +0.54(+2.22%)
Nov 06, 2018 23.63 24.16 23.59 24.08 4,855,322 +0.39(+1.63%)
Nov 05, 2018 23.75 23.88 23.54 23.70 6,429,590 -0.05(-0.23%)
Nov 02, 2018 23.48 23.81 23.45 23.75 7,149,685 +0.43(+1.83%)
Nov 01, 2018 23.24 23.40 22.81 23.32 5,847,934 +0.18(+0.78%)
Oct 31, 2018 23.32 23.42 23.04 23.14 7,080,783 +0.04(+0.18%)
Oct 30, 2018 22.33 23.14 22.23 23.10 7,150,916 +0.94(+4.22%)
Oct 29, 2018 22.50 22.66 21.90 22.17 6,625,550 -0.05(-0.22%)
Oct 26, 2018 21.82 22.58 21.61 22.22 7,800,545 +0.02(+0.08%)
Oct 25, 2018 22.14 22.40 22.02 22.20 6,104,504 +0.29(+1.34%)
Oct 24, 2018 22.63 22.72 21.87 21.91 7,797,351 -0.77(-3.41%)
Oct 23, 2018 22.73 22.96 22.34 22.68 7,268,517 -0.34(-1.49%)
Oct 22, 2018 23.33 23.51 22.83 23.02 7,343,075 -0.21(-0.88%)
Oct 19, 2018 23.48 23.67 23.08 23.23 5,902,885 -0.24(-1.03%)
Oct 18, 2018 23.47 23.81 23.20 23.47 8,406,466 -0.05(-0.21%)
Oct 17, 2018 23.66 23.71 23.28 23.52 4,709,764 -0.13(-0.57%)
Oct 16, 2018 23.05 23.73 22.74 23.65 12,173,535 +0.13(+0.53%)
Oct 15, 2018 23.20 23.70 23.20 23.53 7,298,623 +0.27(+1.15%)
Oct 12, 2018 23.26 23.32 22.73 23.26 11,119,597 +0.37(+1.60%)
Oct 11, 2018 23.05 23.71 22.66 22.89 14,916,952 -0.19(-0.81%)
Oct 10, 2018 23.54 24.66 23.00 23.08 29,780,496 -1.77(-7.14%)
Oct 09, 2018 25.36 25.47 24.85 24.85 12,185,416 -0.46(-1.83%)
Oct 08, 2018 25.13 25.49 24.86 25.32 10,006,769 +0.08(+0.34%)
Oct 05, 2018 25.40 25.56 24.97 25.23 7,205,832 -0.13(-0.53%)
Oct 04, 2018 25.84 26.05 25.09 25.37 8,416,894 -0.58(-2.22%)
Oct 03, 2018 25.91 26.23 25.87 25.94 5,305,974 +0.10(+0.38%)
Oct 02, 2018 25.84 26.12 25.74 25.84 4,810,396 -0.04(-0.16%)
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.