Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 24.44 24.50 23.91 24.26 5,807,330 -0.07(-0.29%)
Dec 28, 2018 24.22 24.62 24.15 24.33 4,595,916 +0.18(+0.73%)
Dec 27, 2018 24.27 24.27 23.31 24.15 8,346,277 -0.31(-1.26%)
Dec 26, 2018 23.57 24.46 23.45 24.46 6,174,642 +1.00(+4.25%)
Dec 24, 2018 24.16 24.24 23.46 23.46 4,085,435 -0.71(-2.92%)
Dec 21, 2018 24.32 25.20 24.14 24.17 12,447,211 -0.25(-1.01%)
Dec 20, 2018 24.76 24.88 24.04 24.42 13,028,033 -0.49(-1.95%)
Dec 19, 2018 25.32 25.47 24.76 24.90 6,519,687 -0.28(-1.12%)
Dec 18, 2018 25.56 25.89 24.95 25.18 8,537,270 -0.33(-1.28%)
Dec 17, 2018 26.07 26.14 25.36 25.51 7,057,611 -0.56(-2.13%)
Dec 14, 2018 26.10 26.82 25.96 26.07 8,983,581 -0.19(-0.71%)
Dec 13, 2018 26.24 26.41 25.95 26.25 6,715,610 +0.01(+0.03%)
Dec 12, 2018 26.05 26.46 25.99 26.24 9,082,944 +0.45(+1.74%)
Dec 11, 2018 25.69 25.92 25.48 25.79 6,050,083 +0.40(+1.56%)
Dec 10, 2018 25.80 25.82 24.83 25.40 8,273,726 -0.34(-1.30%)
Dec 07, 2018 26.04 26.28 25.57 25.73 12,282,378 -0.34(-1.32%)
Dec 06, 2018 25.23 26.16 24.50 26.08 18,718,416 +0.81(+3.21%)
Dec 04, 2018 26.15 26.44 25.18 25.26 15,730,138 -0.99(-3.76%)
Dec 03, 2018 26.00 26.33 25.62 26.25 10,611,820 +0.09(+0.34%)
Nov 30, 2018 26.69 26.97 26.05 26.16 11,371,834 -0.62(-2.31%)
Nov 29, 2018 26.59 27.02 26.59 26.78 5,145,634 +0.10(+0.36%)
Nov 28, 2018 26.64 26.86 26.47 26.68 5,735,761 +0.19(+0.70%)
Nov 27, 2018 26.08 26.53 26.08 26.50 7,943,621 +0.41(+1.59%)
Nov 26, 2018 26.44 26.68 26.00 26.08 6,092,675 -0.11(-0.40%)
Nov 23, 2018 25.86 26.36 25.70 26.19 2,025,712 +0.14(+0.54%)
Nov 21, 2018 26.05 26.05 26.05 0 -0.05(-0.20%)
Nov 20, 2018 26.58 26.76 25.99 26.10 7,442,188 -0.86(-3.17%)
Nov 19, 2018 26.68 27.12 26.66 26.96 6,603,011 +0.28(+1.06%)
Nov 16, 2018 26.35 26.68 26.12 26.68 5,136,325 +0.19(+0.70%)
Nov 15, 2018 26.58 26.75 26.24 26.49 6,644,433 -0.23(-0.86%)
Nov 14, 2018 27.35 27.62 26.47 26.72 9,648,111 -0.84(-3.04%)
Nov 13, 2018 27.47 27.79 27.36 27.56 7,750,235 +0.01(+0.03%)
Nov 12, 2018 27.41 28.08 27.32 27.55 6,750,151 -0.02(-0.06%)
Nov 09, 2018 27.48 27.87 27.20 27.57 7,897,412 +0.04(+0.13%)
Nov 08, 2018 27.50 27.79 27.32 27.53 6,417,133 +0.03(+0.10%)
Nov 07, 2018 27.22 27.88 27.17 27.50 8,872,349 +0.43(+1.59%)
Nov 06, 2018 26.84 27.13 26.72 27.07 6,926,748 +0.19(+0.72%)
Nov 05, 2018 26.35 26.95 26.30 26.88 7,958,102 +0.39(+1.46%)
Nov 02, 2018 25.69 26.80 25.69 26.49 13,256,943 +0.74(+2.86%)
Nov 01, 2018 26.38 26.39 25.51 25.76 10,517,157 -0.38(-1.44%)
Oct 31, 2018 26.39 26.69 25.28 26.13 15,200,431 -0.29(-1.10%)
Oct 30, 2018 24.91 26.52 24.78 26.42 21,096,934 +1.63(+6.59%)
Oct 29, 2018 24.27 25.30 23.66 24.79 13,581,592 +0.57(+2.36%)
Oct 26, 2018 24.39 24.58 23.87 24.22 9,895,309 -0.37(-1.50%)
Oct 25, 2018 24.60 24.84 24.36 24.59 6,572,558 +0.04(+0.18%)
Oct 24, 2018 24.89 25.21 24.47 24.55 8,757,313 -0.42(-1.69%)
Oct 23, 2018 24.33 25.02 24.16 24.97 9,376,803 +0.40(+1.61%)
Oct 22, 2018 24.20 24.76 24.18 24.57 8,947,050 +0.37(+1.52%)
Oct 19, 2018 24.22 24.26 23.94 24.20 6,901,482 +0.18(+0.73%)
Oct 18, 2018 23.98 24.43 23.90 24.03 7,339,166 +0.06(+0.26%)
Oct 17, 2018 23.88 24.22 23.64 23.97 8,443,678 +0.08(+0.33%)
Oct 16, 2018 24.10 24.17 23.68 23.89 7,456,817 -0.26(-1.09%)
Oct 15, 2018 23.49 24.29 23.49 24.15 7,680,020 +0.51(+2.15%)
Oct 12, 2018 23.77 23.90 23.38 23.64 12,267,163 +0.16(+0.67%)
Oct 11, 2018 24.32 24.38 23.47 23.48 11,826,588 -0.87(-3.57%)
Oct 10, 2018 24.52 24.96 24.30 24.35 11,443,504 -0.17(-0.68%)
Oct 09, 2018 25.16 25.20 24.10 24.52 17,029,176 -1.26(-4.87%)
Oct 08, 2018 25.57 25.84 25.55 25.77 4,735,376 +0.25(+0.96%)
Oct 05, 2018 25.12 25.85 24.97 25.53 8,995,259 +0.25(+1.01%)
Oct 04, 2018 25.74 25.81 25.17 25.27 9,556,722 -0.53(-2.04%)
Oct 03, 2018 25.62 26.00 25.55 25.80 11,328,496 +0.26(+1.03%)
Oct 02, 2018 25.38 25.59 25.15 25.54 9,848,163 +0.29(+1.15%)
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.