Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.62 24.20 23.62 24.12 663,631 +0.40(+1.69%)
Nov 29, 2018 23.53 23.81 23.30 23.72 432,320 +0.08(+0.32%)
Nov 28, 2018 23.17 23.68 22.88 23.64 409,201 +0.48(+2.06%)
Nov 27, 2018 23.23 23.34 23.06 23.17 339,837 -0.12(-0.50%)
Nov 26, 2018 23.05 23.47 23.00 23.28 363,934 +0.49(+2.13%)
Nov 23, 2018 22.59 23.00 22.55 22.80 141,063 +0.03(+0.15%)
Nov 21, 2018 22.76 22.76 22.76 0 +0.16(+0.70%)
Nov 20, 2018 23.01 23.07 22.55 22.60 459,677 -0.52(-2.24%)
Nov 19, 2018 22.96 23.29 22.83 23.12 439,800 +0.04(+0.18%)
Nov 16, 2018 22.96 23.16 22.85 23.08 525,673 -0.05(-0.22%)
Nov 15, 2018 22.64 23.22 22.56 23.13 352,633 +0.38(+1.66%)
Nov 14, 2018 23.32 23.42 22.51 22.76 374,919 -0.41(-1.77%)
Nov 13, 2018 23.25 23.66 23.01 23.17 431,417 +0.00(+0.00%)
Nov 12, 2018 23.17 23.54 23.08 23.17 396,455 +0.00(+0.00%)
Nov 09, 2018 23.57 23.79 23.11 23.17 464,637 -0.45(-1.91%)
Nov 08, 2018 23.41 23.71 23.37 23.62 235,092 +0.15(+0.64%)
Nov 07, 2018 23.40 23.53 22.84 23.47 404,466 +0.10(+0.43%)
Nov 06, 2018 23.20 23.54 23.07 23.37 351,283 +0.09(+0.39%)
Nov 05, 2018 23.25 23.51 23.18 23.28 412,728 -0.01(-0.04%)
Nov 02, 2018 23.31 23.54 23.00 23.28 495,991 +0.06(+0.25%)
Nov 01, 2018 23.43 23.59 23.16 23.23 640,298 -0.20(-0.85%)
Oct 31, 2018 23.67 23.77 23.38 23.43 730,085 -0.07(-0.28%)
Oct 30, 2018 23.33 23.53 23.13 23.49 778,248 +0.28(+1.22%)
Oct 29, 2018 23.02 23.51 22.96 23.21 847,844 +0.34(+1.49%)
Oct 26, 2018 22.79 23.16 22.51 22.87 705,278 -0.09(-0.40%)
Oct 25, 2018 22.34 23.18 22.18 22.96 1,112,987 +0.72(+3.25%)
Oct 24, 2018 23.01 23.01 22.22 22.24 763,706 -0.82(-3.54%)
Oct 23, 2018 22.77 23.23 22.60 23.05 802,866 -0.06(-0.25%)
Oct 22, 2018 24.22 24.31 23.09 23.11 831,027 -1.06(-4.37%)
Oct 19, 2018 24.07 24.40 23.92 24.17 740,380 +0.01(+0.03%)
Oct 18, 2018 24.34 24.89 24.14 24.16 946,152 -0.37(-1.53%)
Oct 17, 2018 24.84 24.96 23.83 24.53 1,152,953 -0.19(-0.77%)
Oct 16, 2018 24.47 24.81 23.97 24.72 921,453 +0.34(+1.40%)
Oct 15, 2018 24.23 24.69 24.14 24.38 798,246 +0.12(+0.51%)
Oct 12, 2018 25.40 25.40 23.82 24.26 810,583 -0.99(-3.92%)
Oct 11, 2018 26.15 26.17 25.24 25.25 681,802 -0.96(-3.68%)
Oct 10, 2018 26.56 26.93 26.19 26.21 572,686 -0.30(-1.13%)
Oct 09, 2018 26.48 26.85 26.38 26.51 411,773 -0.04(-0.16%)
Oct 08, 2018 26.33 26.66 26.20 26.55 225,096 +0.21(+0.79%)
Oct 05, 2018 26.74 26.74 26.27 26.35 360,393 -0.30(-1.12%)
Oct 04, 2018 26.55 26.94 26.53 26.64 423,178 +0.02(+0.09%)
Oct 03, 2018 26.16 26.66 26.06 26.62 456,498 +0.49(+1.88%)
Oct 02, 2018 26.06 26.30 25.85 26.13 391,305 -0.01(-0.03%)
Oct 01, 2018 26.76 26.76 26.09 26.14 340,701 -0.48(-1.81%)
Sep 28, 2018 26.45 26.79 25.51 26.62 403,669 +0.12(+0.47%)
Sep 27, 2018 26.70 26.99 26.50 26.50 450,200 -0.25(-0.93%)
Sep 26, 2018 27.24 27.24 26.64 26.74 417,709 -0.46(-1.68%)
Sep 25, 2018 27.20 27.33 27.08 27.20 314,971 -0.04(-0.15%)
Sep 24, 2018 27.62 27.70 27.08 27.24 349,495 -0.46(-1.65%)
Sep 21, 2018 27.74 27.95 27.45 27.70 1,635,232 -0.12(-0.45%)
Sep 20, 2018 27.70 27.95 27.51 27.83 345,179 +0.25(+0.90%)
Sep 19, 2018 27.20 27.66 27.16 27.58 409,690 +0.33(+1.22%)
Sep 18, 2018 27.78 27.78 27.24 27.24 310,516 -0.46(-1.65%)
Sep 17, 2018 27.83 27.95 27.49 27.70 409,714 -0.08(-0.30%)
Sep 14, 2018 27.53 27.95 27.49 27.78 252,563 +0.29(+1.06%)
Sep 13, 2018 27.70 27.70 27.37 27.49 306,764 -0.08(-0.30%)
Sep 12, 2018 27.91 27.91 27.45 27.58 393,085 -0.37(-1.34%)
Sep 11, 2018 28.12 28.24 27.71 27.95 337,336 -0.17(-0.59%)
Sep 10, 2018 28.49 28.53 27.95 28.12 308,086 -0.29(-1.02%)
Sep 07, 2018 28.37 28.45 28.12 28.41 346,689 +0.08(+0.29%)
Sep 06, 2018 28.53 28.64 28.28 28.33 417,860 -0.25(-0.87%)
Sep 05, 2018 28.41 28.68 28.37 28.57 240,986 +0.12(+0.44%)
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.