Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.77 24.23 23.37 23.92 379,600 +0.10(+0.42%)
Dec 28, 2018 23.05 24.04 22.54 23.82 476,100 +0.75(+3.25%)
Dec 27, 2018 23.21 24.17 22.39 23.07 492,443 -0.56(-2.37%)
Dec 26, 2018 23.30 23.92 22.78 23.63 859,487 +0.60(+2.61%)
Dec 24, 2018 22.51 23.65 22.51 23.03 816,200 +0.28(+1.23%)
Dec 21, 2018 25.03 25.43 21.75 22.75 2,067,500 -2.32(-9.25%)
Dec 20, 2018 24.65 25.85 23.76 25.07 3,790,302 +3.36(+15.48%)
Dec 19, 2018 22.07 22.69 21.38 21.71 777,674 -0.26(-1.18%)
Dec 18, 2018 22.21 22.42 21.38 21.97 511,916 -0.12(-0.54%)
Dec 17, 2018 22.62 22.68 21.86 22.09 543,516 -0.73(-3.20%)
Dec 14, 2018 22.45 22.85 21.86 22.82 460,800 +0.21(+0.93%)
Dec 13, 2018 23.50 23.73 22.03 22.61 517,257 -0.81(-3.46%)
Dec 12, 2018 23.60 24.12 22.71 23.42 409,128 +0.19(+0.82%)
Dec 11, 2018 23.00 23.44 22.58 23.23 423,378 +0.07(+0.30%)
Dec 10, 2018 23.08 23.62 22.36 23.16 468,626 +0.10(+0.43%)
Dec 07, 2018 23.52 24.15 23.02 23.06 581,900 -0.69(-2.91%)
Dec 06, 2018 22.01 23.76 21.47 23.75 1,009,723 +1.36(+6.07%)
Dec 04, 2018 23.75 24.23 22.23 22.39 895,200 -1.47(-6.16%)
Dec 03, 2018 24.09 24.49 23.60 23.86 741,284 +0.11(+0.46%)
Nov 30, 2018 23.71 24.24 23.15 23.75 787,400 +0.10(+0.42%)
Nov 29, 2018 24.75 24.90 23.61 23.65 639,378 -1.09(-4.41%)
Nov 28, 2018 25.17 25.21 24.13 24.74 670,703 -0.27(-1.08%)
Nov 27, 2018 25.78 25.86 24.51 25.01 684,233 -1.03(-3.96%)
Nov 26, 2018 25.75 26.47 24.98 26.04 521,665 +0.49(+1.92%)
Nov 23, 2018 23.99 27.33 23.76 25.55 700,100 +1.33(+5.49%)
Nov 21, 2018 24.22 24.22 24.22 0 -0.96(-3.81%)
Nov 20, 2018 26.59 26.74 25.00 25.18 960,030 -1.11(-4.22%)
Nov 19, 2018 30.04 31.83 25.89 26.29 2,517,688 -3.33(-11.24%)
Nov 16, 2018 29.23 29.83 28.34 29.62 500,400 +0.04(+0.14%)
Nov 15, 2018 28.62 29.99 28.57 29.58 544,923 +0.67(+2.32%)
Nov 14, 2018 28.58 29.34 27.38 28.91 684,120 +0.55(+1.94%)
Nov 13, 2018 28.36 29.50 27.63 28.36 640,822 +0.41(+1.47%)
Nov 12, 2018 31.82 31.83 27.26 27.95 1,733,218 -2.34(-7.73%)
Nov 09, 2018 29.45 30.56 28.04 30.29 607,200 +2.04(+7.22%)
Nov 08, 2018 32.07 32.20 27.21 28.25 1,278,753 -3.92(-12.19%)
Nov 07, 2018 30.56 36.12 30.20 32.17 1,453,668 +1.91(+6.31%)
Nov 06, 2018 29.97 30.49 29.65 30.26 454,552 +0.33(+1.10%)
Nov 05, 2018 29.97 30.19 28.51 29.93 492,253 -0.05(-0.17%)
Nov 02, 2018 30.90 31.10 29.05 29.98 575,400 -0.93(-3.01%)
Nov 01, 2018 26.80 32.65 26.80 30.91 1,279,848 +4.33(+16.29%)
Oct 31, 2018 26.57 26.95 26.03 26.58 337,526 +0.34(+1.30%)
Oct 30, 2018 26.30 27.05 25.96 26.24 277,111 -0.18(-0.68%)
Oct 29, 2018 27.55 27.59 25.96 26.42 234,484 -0.69(-2.55%)
Oct 26, 2018 26.50 27.46 26.10 27.11 262,400 +0.16(+0.59%)
Oct 25, 2018 25.87 27.57 25.75 26.95 496,000 +1.32(+5.15%)
Oct 24, 2018 27.54 28.25 25.62 25.63 521,212 -1.83(-6.66%)
Oct 23, 2018 26.39 27.95 26.17 27.46 544,848 +0.54(+2.01%)
Oct 22, 2018 27.57 27.69 26.70 26.92 310,366 -0.37(-1.36%)
Oct 19, 2018 27.65 28.11 27.21 27.29 293,500 -0.42(-1.52%)
Oct 18, 2018 28.84 28.92 27.56 27.71 443,322 -1.18(-4.08%)
Oct 17, 2018 28.27 29.24 27.56 28.89 562,048 +0.61(+2.16%)
Oct 16, 2018 26.90 28.45 26.84 28.28 600,945 +1.65(+6.20%)
Oct 15, 2018 26.39 26.91 26.37 26.63 352,581 +0.26(+0.99%)
Oct 12, 2018 25.62 26.50 25.58 26.37 407,200 +1.20(+4.77%)
Oct 11, 2018 24.88 25.47 24.56 25.17 317,448 +0.32(+1.29%)
Oct 10, 2018 26.10 26.42 24.78 24.85 329,845 -1.34(-5.12%)
Oct 09, 2018 26.06 26.51 25.91 26.19 369,351 +0.03(+0.11%)
Oct 08, 2018 25.86 26.55 25.64 26.16 366,255 +0.10(+0.38%)
Oct 05, 2018 25.18 26.33 25.06 26.06 636,000 +0.98(+3.91%)
Oct 04, 2018 26.08 26.27 24.80 25.08 430,122 -0.89(-3.43%)
Oct 03, 2018 25.68 26.19 24.73 25.97 567,681 +0.48(+1.88%)
Oct 02, 2018 26.67 26.70 25.48 25.49 574,298 -1.20(-4.50%)
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.