Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.34 24.46 24.26 24.43 15,402 +0.24(+0.99%)
Dec 28, 2018 24.25 24.41 23.95 24.19 20,133 +0.12(+0.50%)
Dec 27, 2018 23.77 24.07 23.20 24.07 15,372 +0.01(+0.04%)
Dec 26, 2018 22.41 24.06 22.41 24.06 19,007 +1.51(+6.70%)
Dec 24, 2018 22.57 22.78 22.43 22.55 12,885 -0.47(-2.02%)
Dec 21, 2018 23.76 23.76 22.87 23.01 30,719 -0.57(-2.40%)
Dec 20, 2018 24.03 24.45 23.29 23.58 28,557 -0.81(-3.33%)
Dec 19, 2018 24.79 25.18 24.19 24.39 72,883 -0.44(-1.78%)
Dec 18, 2018 24.71 24.97 24.61 24.84 7,674 +0.27(+1.11%)
Dec 17, 2018 25.26 25.32 24.51 24.56 29,053 -0.86(-3.37%)
Dec 14, 2018 25.73 25.80 25.40 25.42 10,676 -0.48(-1.85%)
Dec 13, 2018 26.22 26.22 25.79 25.90 11,252 -0.38(-1.44%)
Dec 12, 2018 26.14 26.58 26.14 26.28 16,901 +0.35(+1.36%)
Dec 11, 2018 25.79 26.30 25.65 25.92 24,539 -0.05(-0.18%)
Dec 10, 2018 25.65 25.97 25.40 25.97 7,213 +0.31(+1.23%)
Dec 07, 2018 26.62 26.62 25.62 25.66 11,179 -0.77(-2.93%)
Dec 06, 2018 26.21 26.43 25.80 26.43 12,559 -0.30(-1.11%)
Dec 04, 2018 27.51 27.59 26.67 26.73 3,424 -1.01(-3.63%)
Dec 03, 2018 27.80 27.80 27.41 27.73 9,532 +0.44(+1.61%)
Nov 30, 2018 27.15 27.33 27.09 27.29 14,000 +0.05(+0.18%)
Nov 29, 2018 27.03 27.32 26.87 27.24 10,473 +0.37(+1.37%)
Nov 28, 2018 26.11 26.92 26.11 26.88 11,388 +0.91(+3.52%)
Nov 27, 2018 25.95 26.07 25.76 25.96 6,101 -0.22(-0.83%)
Nov 26, 2018 25.75 26.19 25.75 26.18 60,782 +0.48(+1.85%)
Nov 23, 2018 25.51 25.73 25.51 25.70 1,510 +0.07(+0.28%)
Nov 21, 2018 25.63 25.63 25.63 0 +0.48(+1.90%)
Nov 20, 2018 25.22 25.53 25.14 25.15 4,867 -0.55(-2.14%)
Nov 19, 2018 26.93 26.93 25.62 25.70 5,698 -1.27(-4.71%)
Nov 16, 2018 26.91 26.98 26.67 26.98 7,956 +0.11(+0.41%)
Nov 15, 2018 26.20 26.89 26.20 26.87 6,502 +0.33(+1.26%)
Nov 14, 2018 26.89 26.89 26.41 26.53 34,523 -0.08(-0.29%)
Nov 13, 2018 26.81 26.95 26.57 26.61 8,530 -0.13(-0.48%)
Nov 12, 2018 27.51 27.51 26.63 26.74 10,242 -0.64(-2.32%)
Nov 09, 2018 27.68 27.68 27.31 27.37 10,877 -0.69(-2.47%)
Nov 08, 2018 28.25 28.28 27.99 28.07 13,643 -0.15(-0.53%)
Nov 07, 2018 27.41 28.21 27.41 28.21 13,455 +1.05(+3.86%)
Nov 06, 2018 27.03 27.40 27.03 27.16 9,190 +0.06(+0.21%)
Nov 05, 2018 26.98 27.29 26.98 27.11 14,314 -0.25(-0.90%)
Nov 02, 2018 27.51 27.85 27.27 27.35 10,978 -0.10(-0.36%)
Nov 01, 2018 27.16 27.57 27.13 27.45 5,685 +0.51(+1.88%)
Oct 31, 2018 26.63 27.26 26.63 26.95 15,505 +0.54(+2.03%)
Oct 30, 2018 25.96 26.41 25.84 26.41 16,115 +0.65(+2.50%)
Oct 29, 2018 26.36 26.45 25.35 25.76 12,811 -0.28(-1.07%)
Oct 26, 2018 26.15 26.49 25.62 26.04 27,194 -0.39(-1.47%)
Oct 25, 2018 26.28 26.55 26.13 26.43 5,240 +0.18(+0.69%)
Oct 24, 2018 26.98 26.98 26.20 26.25 7,044 -1.05(-3.86%)
Oct 23, 2018 27.13 27.30 26.75 27.30 17,263 -0.21(-0.76%)
Oct 22, 2018 27.37 27.51 27.20 27.51 15,440 +0.21(+0.78%)
Oct 19, 2018 28.08 28.08 27.29 27.30 7,050 -0.56(-2.03%)
Oct 18, 2018 28.45 28.45 27.71 27.86 3,407 -0.66(-2.32%)
Oct 17, 2018 28.36 28.52 28.24 28.52 8,487 -0.03(-0.10%)
Oct 16, 2018 27.95 28.64 27.95 28.55 6,827 +0.88(+3.19%)
Oct 15, 2018 27.63 27.80 27.41 27.67 5,474 -0.02(-0.07%)
Oct 12, 2018 27.76 28.50 27.37 27.69 13,496 +0.46(+1.70%)
Oct 11, 2018 27.47 27.79 27.23 27.23 12,798 -0.51(-1.84%)
Oct 10, 2018 28.20 28.24 27.68 27.74 12,122 -1.21(-4.17%)
Oct 09, 2018 28.89 29.33 28.89 28.95 15,174 -0.16(-0.56%)
Oct 08, 2018 29.30 29.38 28.79 29.11 9,465 -0.54(-1.81%)
Oct 05, 2018 30.00 30.03 29.21 29.65 392,504 -0.28(-0.95%)
Oct 04, 2018 30.50 30.50 29.79 29.93 10,949 -0.63(-2.06%)
Oct 03, 2018 30.34 30.70 30.34 30.56 21,443 +0.14(+0.44%)
Oct 02, 2018 30.92 30.92 30.35 30.42 14,186 -0.64(-2.05%)
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.