Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.14 22.36 21.85 22.36 705,317 +0.33(+1.52%)
Dec 28, 2018 21.68 22.35 21.64 22.03 588,740 +0.33(+1.54%)
Dec 27, 2018 21.18 21.70 20.93 21.69 609,202 +0.09(+0.43%)
Dec 26, 2018 20.94 21.63 20.65 21.60 552,334 +0.73(+3.49%)
Dec 24, 2018 21.05 21.24 20.83 20.87 323,693 -0.31(-1.46%)
Dec 21, 2018 21.20 21.67 21.13 21.18 1,991,372 -0.05(-0.24%)
Dec 20, 2018 20.98 21.41 20.93 21.23 638,602 +0.20(+0.96%)
Dec 19, 2018 21.90 21.99 20.95 21.03 730,906 -0.87(-3.98%)
Dec 18, 2018 22.25 22.48 21.81 21.90 728,549 -0.15(-0.68%)
Dec 17, 2018 22.21 22.60 22.02 22.05 974,115 -0.23(-1.05%)
Dec 14, 2018 22.34 22.69 22.24 22.29 629,112 -0.20(-0.89%)
Dec 13, 2018 22.76 22.76 22.24 22.49 611,193 -0.27(-1.18%)
Dec 12, 2018 22.81 23.08 22.56 22.76 432,609 +0.17(+0.74%)
Dec 11, 2018 22.93 23.13 22.47 22.59 597,796 -0.07(-0.30%)
Dec 10, 2018 22.97 23.10 22.29 22.65 727,734 -0.31(-1.35%)
Dec 07, 2018 23.09 23.44 22.66 22.96 583,604 -0.12(-0.51%)
Dec 06, 2018 22.67 23.10 22.42 23.08 695,549 +0.08(+0.36%)
Dec 04, 2018 24.02 24.06 22.96 23.00 697,434 -1.09(-4.52%)
Dec 03, 2018 24.36 24.36 23.64 24.09 513,534 -0.03(-0.14%)
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%)
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.