Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.49 23.89 23.43 23.82 293,650 +0.33(+1.42%)
Dec 28, 2018 23.29 23.72 23.06 23.48 347,624 +0.22(+0.93%)
Dec 27, 2018 22.74 23.34 22.37 23.27 332,865 +0.06(+0.25%)
Dec 26, 2018 21.99 23.22 21.90 23.21 372,289 +1.15(+5.21%)
Dec 24, 2018 22.52 22.93 22.06 22.06 235,603 -0.71(-3.11%)
Dec 21, 2018 23.65 23.93 22.76 22.77 939,459 -0.77(-3.26%)
Dec 20, 2018 22.87 23.71 22.87 23.53 539,222 +0.49(+2.13%)
Dec 19, 2018 23.14 23.67 20.84 23.04 280,274 -0.11(-0.47%)
Dec 18, 2018 23.33 23.55 23.09 23.15 313,576 -0.08(-0.34%)
Dec 17, 2018 23.62 23.72 22.84 23.23 319,018 -0.57(-2.39%)
Dec 14, 2018 23.97 24.32 23.62 23.80 245,072 -0.36(-1.50%)
Dec 13, 2018 24.46 24.61 23.66 24.16 230,176 -0.27(-1.09%)
Dec 12, 2018 24.88 25.02 24.42 24.43 183,875 -0.08(-0.32%)
Dec 11, 2018 25.11 25.47 24.40 24.50 324,522 -0.32(-1.31%)
Dec 10, 2018 24.88 25.17 24.54 24.83 285,515 -0.11(-0.43%)
Dec 07, 2018 25.05 25.42 24.59 24.94 373,258 -0.14(-0.55%)
Dec 06, 2018 24.64 25.08 24.42 25.07 359,813 -0.13(-0.51%)
Dec 04, 2018 26.13 26.98 25.13 25.20 391,484 -0.96(-3.68%)
Dec 03, 2018 26.27 26.41 25.76 26.16 332,100 +0.09(+0.34%)
Nov 30, 2018 25.63 26.14 25.60 26.08 300,561 +0.28(+1.10%)
Nov 29, 2018 26.38 26.85 25.57 25.79 333,896 -0.82(-3.10%)
Nov 28, 2018 25.95 26.62 25.80 26.62 529,151 +0.67(+2.57%)
Nov 27, 2018 25.60 25.96 25.44 25.95 525,413 +0.12(+0.46%)
Nov 26, 2018 25.26 25.91 25.23 25.83 414,955 +0.69(+2.73%)
Nov 23, 2018 25.23 25.47 24.99 25.14 158,019 +0.00(+0.00%)
Nov 21, 2018 25.14 25.14 25.14 0 +0.30(+1.23%)
Nov 20, 2018 25.38 25.47 24.34 24.84 468,617 -0.67(-2.62%)
Nov 19, 2018 25.52 25.76 25.01 25.51 566,518 -0.01(-0.04%)
Nov 16, 2018 25.22 25.65 24.81 25.52 603,974 +0.11(+0.43%)
Nov 15, 2018 23.62 25.42 23.47 25.41 2,487,517 +1.10(+4.53%)
Nov 14, 2018 26.61 26.67 24.30 24.31 963,449 -3.00(-10.97%)
Nov 13, 2018 27.21 27.67 27.21 27.30 152,287 +0.07(+0.25%)
Nov 12, 2018 27.57 28.37 27.11 27.24 275,331 -0.33(-1.21%)
Nov 09, 2018 26.98 27.73 26.98 27.57 437,912 +0.50(+1.85%)
Nov 08, 2018 26.84 27.15 26.84 27.07 271,568 +0.06(+0.22%)
Nov 07, 2018 27.01 27.42 26.88 27.01 227,386 +0.16(+0.59%)
Nov 06, 2018 26.65 27.14 26.65 26.85 175,718 +0.20(+0.74%)
Nov 05, 2018 26.34 26.92 26.27 26.66 384,278 +0.35(+1.34%)
Nov 02, 2018 27.25 27.28 26.22 26.30 193,247 -0.80(-2.94%)
Nov 01, 2018 27.50 27.96 27.01 27.10 346,034 -0.27(-0.97%)
Oct 31, 2018 26.78 28.05 26.25 27.36 549,577 +2.78(+11.31%)
Oct 30, 2018 23.90 24.64 23.61 24.58 140,132 +0.62(+2.58%)
Oct 29, 2018 24.01 24.41 23.51 23.96 137,888 +0.09(+0.37%)
Oct 26, 2018 23.46 23.97 23.10 23.88 181,538 +0.12(+0.50%)
Oct 25, 2018 22.91 23.87 22.91 23.76 204,896 +0.86(+3.78%)
Oct 24, 2018 23.87 23.88 22.84 22.89 136,580 -1.11(-4.62%)
Oct 23, 2018 24.12 24.30 23.94 24.00 98,292 -0.36(-1.49%)
Oct 22, 2018 24.14 24.57 24.14 24.37 113,657 +0.15(+0.61%)
Oct 19, 2018 24.53 24.75 24.19 24.22 168,506 -0.37(-1.52%)
Oct 18, 2018 24.54 24.83 24.30 24.59 142,750 -0.09(-0.36%)
Oct 17, 2018 24.44 24.82 24.20 24.68 128,604 +0.14(+0.56%)
Oct 16, 2018 24.24 24.55 24.02 24.54 123,381 +0.36(+1.50%)
Oct 15, 2018 23.98 24.23 23.73 24.18 179,652 +0.26(+1.07%)
Oct 12, 2018 24.72 24.87 23.86 23.93 236,723 -0.50(-2.05%)
Oct 11, 2018 24.32 24.99 24.18 24.43 386,261 -0.06(-0.24%)
Oct 10, 2018 25.58 25.71 24.43 24.49 259,554 -1.13(-4.41%)
Oct 09, 2018 25.45 25.75 25.38 25.61 179,318 +0.03(+0.11%)
Oct 08, 2018 25.53 25.68 25.41 25.59 149,642 +0.06(+0.23%)
Oct 05, 2018 25.91 26.11 25.42 25.53 162,600 -0.41(-1.59%)
Oct 04, 2018 26.17 26.27 25.82 25.94 209,487 -0.28(-1.09%)
Oct 03, 2018 25.94 26.24 25.72 26.22 220,605 +0.39(+1.52%)
Oct 02, 2018 26.00 26.08 25.81 25.83 122,776 -0.17(-0.64%)
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.