Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.12 22.35 21.84 22.35 705,700 +0.33(+1.52%)
Dec 28, 2018 21.66 22.34 21.63 22.02 589,059 +0.33(+1.54%)
Dec 27, 2018 21.17 21.69 20.92 21.68 609,532 +0.09(+0.43%)
Dec 26, 2018 20.93 21.62 20.64 21.59 552,634 +0.73(+3.49%)
Dec 24, 2018 21.04 21.23 20.82 20.86 323,869 -0.31(-1.46%)
Dec 21, 2018 21.19 21.66 21.12 21.17 1,992,452 -0.05(-0.24%)
Dec 20, 2018 20.97 21.40 20.92 21.22 638,948 +0.20(+0.96%)
Dec 19, 2018 21.89 21.98 20.94 21.02 731,302 -0.87(-3.98%)
Dec 18, 2018 22.24 22.47 21.79 21.89 728,944 -0.15(-0.68%)
Dec 17, 2018 22.20 22.58 22.01 22.04 974,644 -0.23(-1.05%)
Dec 14, 2018 22.32 22.68 22.23 22.27 629,453 -0.20(-0.89%)
Dec 13, 2018 22.74 22.74 22.22 22.48 611,524 -0.27(-1.18%)
Dec 12, 2018 22.80 23.07 22.55 22.74 432,844 +0.17(+0.74%)
Dec 11, 2018 22.92 23.12 22.46 22.58 598,120 -0.07(-0.30%)
Dec 10, 2018 22.96 23.09 22.28 22.64 728,129 -0.31(-1.35%)
Dec 07, 2018 23.08 23.43 22.65 22.95 583,920 -0.12(-0.51%)
Dec 06, 2018 22.66 23.09 22.41 23.07 695,926 +0.08(+0.36%)
Dec 04, 2018 24.01 24.05 22.95 22.99 697,812 -1.09(-4.52%)
Dec 03, 2018 24.35 24.35 23.63 24.07 513,813 -0.03(-0.14%)
Nov 30, 2018 23.60 24.18 23.60 24.11 663,991 +0.40(+1.69%)
Nov 29, 2018 23.51 23.80 23.29 23.71 432,555 +0.08(+0.32%)
Nov 28, 2018 23.16 23.66 22.87 23.63 409,423 +0.48(+2.06%)
Nov 27, 2018 23.22 23.33 23.04 23.15 340,021 -0.12(-0.50%)
Nov 26, 2018 23.04 23.45 22.99 23.27 364,131 +0.49(+2.13%)
Nov 23, 2018 22.58 22.99 22.54 22.78 141,140 +0.03(+0.15%)
Nov 21, 2018 22.75 22.75 22.75 0 +0.16(+0.70%)
Nov 20, 2018 22.99 23.06 22.53 22.59 459,926 -0.52(-2.24%)
Nov 19, 2018 22.95 23.28 22.82 23.11 440,038 +0.04(+0.18%)
Nov 16, 2018 22.94 23.14 22.84 23.07 525,958 -0.05(-0.22%)
Nov 15, 2018 22.63 23.20 22.55 23.12 352,824 +0.38(+1.66%)
Nov 14, 2018 23.30 23.40 22.50 22.74 375,122 -0.41(-1.77%)
Nov 13, 2018 23.24 23.65 23.00 23.15 431,651 +0.00(+0.00%)
Nov 12, 2018 23.15 23.53 23.07 23.15 396,670 +0.00(+0.00%)
Nov 09, 2018 23.55 23.77 23.09 23.15 464,889 -0.45(-1.91%)
Nov 08, 2018 23.40 23.70 23.36 23.60 235,219 +0.15(+0.64%)
Nov 07, 2018 23.39 23.51 22.83 23.45 404,685 +0.10(+0.43%)
Nov 06, 2018 23.19 23.53 23.06 23.35 351,474 +0.09(+0.39%)
Nov 05, 2018 23.24 23.50 23.16 23.26 412,952 -0.01(-0.04%)
Nov 02, 2018 23.30 23.53 22.99 23.27 496,260 +0.06(+0.25%)
Nov 01, 2018 23.41 23.58 23.15 23.21 640,646 -0.20(-0.85%)
Oct 31, 2018 23.65 23.75 23.36 23.41 730,481 -0.07(-0.28%)
Oct 30, 2018 23.31 23.51 23.11 23.48 778,670 +0.28(+1.22%)
Oct 29, 2018 23.01 23.50 22.95 23.20 848,304 +0.34(+1.49%)
Oct 26, 2018 22.78 23.15 22.50 22.86 705,661 -0.09(-0.40%)
Oct 25, 2018 22.32 23.17 22.17 22.95 1,113,590 +0.72(+3.25%)
Oct 24, 2018 23.00 23.00 22.21 22.22 764,120 -0.81(-3.54%)
Oct 23, 2018 22.76 23.21 22.59 23.04 803,301 -0.06(-0.25%)
Oct 22, 2018 24.21 24.29 23.08 23.10 831,477 -1.06(-4.37%)
Oct 19, 2018 24.06 24.39 23.91 24.15 740,782 +0.01(+0.03%)
Oct 18, 2018 24.33 24.88 24.13 24.14 946,665 -0.37(-1.53%)
Oct 17, 2018 24.83 24.95 23.82 24.52 1,153,579 -0.19(-0.77%)
Oct 16, 2018 24.45 24.79 23.95 24.71 921,953 +0.34(+1.40%)
Oct 15, 2018 24.22 24.68 24.13 24.37 798,679 +0.12(+0.51%)
Oct 12, 2018 25.38 25.38 23.81 24.24 811,023 -0.99(-3.92%)
Oct 11, 2018 26.14 26.15 25.23 25.23 682,172 -0.96(-3.68%)
Oct 10, 2018 26.55 26.91 26.17 26.20 572,996 -0.30(-1.13%)
Oct 09, 2018 26.46 26.84 26.36 26.50 411,997 -0.04(-0.16%)
Oct 08, 2018 26.31 26.65 26.19 26.54 225,218 +0.21(+0.79%)
Oct 05, 2018 26.73 26.73 26.26 26.33 360,588 -0.30(-1.12%)
Oct 04, 2018 26.53 26.92 26.51 26.63 423,407 +0.02(+0.09%)
Oct 03, 2018 26.15 26.65 26.05 26.61 456,745 +0.49(+1.88%)
Oct 02, 2018 26.05 26.29 25.84 26.11 391,517 -0.01(-0.03%)
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.