Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.41 21.43 20.79 21.32 10,473,019 -0.41(-1.91%)
Dec 28, 2018 21.85 21.89 21.53 21.73 6,943,706 +0.72(+3.44%)
Dec 27, 2018 20.76 21.03 20.52 21.01 5,256,649 +0.11(+0.52%)
Dec 26, 2018 20.67 20.92 20.16 20.90 4,647,654 +0.24(+1.17%)
Dec 24, 2018 20.88 20.98 20.56 20.66 3,862,404 +0.11(+0.54%)
Dec 21, 2018 20.94 21.07 20.47 20.55 7,661,231 -0.47(-2.22%)
Dec 20, 2018 21.40 21.46 20.80 21.01 6,336,350 +0.14(+0.66%)
Dec 19, 2018 21.20 21.37 20.71 20.88 6,023,405 -0.24(-1.15%)
Dec 18, 2018 21.53 21.55 21.07 21.12 4,278,856 -0.34(-1.59%)
Dec 17, 2018 21.87 21.93 21.36 21.46 3,790,928 -0.24(-1.09%)
Dec 14, 2018 21.79 21.96 21.64 21.70 4,057,560 -0.56(-2.53%)
Dec 13, 2018 22.44 22.52 22.04 22.26 4,897,658 -0.26(-1.14%)
Dec 12, 2018 22.72 22.93 22.50 22.52 6,000,936 +0.46(+2.08%)
Dec 11, 2018 22.82 22.82 21.98 22.06 7,733,582 -0.44(-1.95%)
Dec 10, 2018 22.67 22.67 22.31 22.50 6,132,869 +0.39(+1.78%)
Dec 07, 2018 22.54 22.61 21.99 22.10 4,676,874 -0.58(-2.57%)
Dec 06, 2018 22.97 23.02 22.31 22.69 7,802,305 +0.23(+1.02%)
Dec 04, 2018 23.13 23.17 22.43 22.46 5,384,771 -0.85(-3.63%)
Dec 03, 2018 23.26 23.38 23.15 23.30 3,992,739 +0.43(+1.89%)
Nov 30, 2018 23.04 23.11 22.61 22.87 5,568,644 -0.40(-1.72%)
Nov 29, 2018 23.33 23.63 23.17 23.27 4,941,383 -0.03(-0.14%)
Nov 28, 2018 23.09 23.32 22.76 23.30 8,936,393 +0.73(+3.25%)
Nov 27, 2018 22.99 23.02 22.54 22.57 6,869,939 -0.30(-1.32%)
Nov 26, 2018 22.73 22.90 22.69 22.87 4,071,917 +0.05(+0.20%)
Nov 23, 2018 23.22 23.26 22.70 22.82 5,691,836 +0.14(+0.61%)
Nov 21, 2018 22.69 22.69 22.69 0 +0.26(+1.17%)
Nov 20, 2018 22.96 23.08 22.38 22.42 12,997,216 -0.28(-1.24%)
Nov 19, 2018 22.94 23.12 22.59 22.71 7,875,888 +0.05(+0.23%)
Nov 16, 2018 22.86 23.11 22.52 22.65 11,248,131 -0.42(-1.82%)
Nov 15, 2018 23.85 23.88 22.87 23.07 14,736,573 -0.87(-3.64%)
Nov 14, 2018 24.66 24.71 23.78 23.95 6,368,980 -0.35(-1.43%)
Nov 13, 2018 24.71 24.74 24.11 24.29 11,921,908 -0.68(-2.73%)
Nov 12, 2018 25.44 25.59 24.95 24.98 13,446,537 -2.41(-8.79%)
Nov 09, 2018 28.72 28.80 27.21 27.38 7,637,141 -1.21(-4.24%)
Nov 08, 2018 29.11 29.23 28.52 28.60 4,246,188 -1.02(-3.45%)
Nov 07, 2018 29.69 29.73 29.38 29.62 3,347,573 +0.91(+3.18%)
Nov 06, 2018 28.27 28.81 28.07 28.71 3,701,732 -0.28(-0.95%)
Nov 05, 2018 29.21 29.43 28.95 28.98 2,968,719 +0.45(+1.56%)
Nov 02, 2018 28.63 28.90 28.28 28.54 2,697,721 -0.52(-1.78%)
Nov 01, 2018 28.80 29.22 28.75 29.06 2,629,066 +0.59(+2.07%)
Oct 31, 2018 28.71 28.71 28.33 28.47 2,929,810 -0.27(-0.94%)
Oct 30, 2018 29.06 29.28 28.64 28.73 3,814,922 -1.02(-3.42%)
Oct 29, 2018 30.41 30.43 29.57 29.75 4,634,928 -0.30(-1.00%)
Oct 26, 2018 30.21 30.43 29.90 30.05 6,653,282 -0.23(-0.76%)
Oct 25, 2018 30.07 30.50 29.82 30.28 5,502,768 +0.50(+1.67%)
Oct 24, 2018 30.04 30.04 29.72 29.78 4,779,913 -0.07(-0.22%)
Oct 23, 2018 29.93 30.18 29.39 29.85 6,748,145 +1.34(+4.69%)
Oct 22, 2018 28.67 28.77 28.43 28.51 5,083,420 +0.11(+0.39%)
Oct 19, 2018 27.98 28.47 27.97 28.40 3,445,564 +0.59(+2.12%)
Oct 18, 2018 27.72 28.36 27.68 27.81 4,900,187 -0.45(-1.58%)
Oct 17, 2018 28.10 28.58 28.05 28.26 7,482,534 +0.76(+2.77%)
Oct 16, 2018 28.35 28.35 27.34 27.49 6,039,858 -0.98(-3.43%)
Oct 15, 2018 28.39 28.78 28.36 28.47 5,909,938 +0.09(+0.32%)
Oct 12, 2018 28.81 28.82 28.08 28.38 6,042,354 -0.70(-2.41%)
Oct 11, 2018 29.91 29.97 28.88 29.08 5,961,838 -0.38(-1.29%)
Oct 10, 2018 29.63 30.11 29.46 29.46 6,972,258 +0.29(+0.99%)
Oct 09, 2018 29.12 29.41 28.98 29.17 7,457,633 -0.07(-0.25%)
Oct 08, 2018 29.43 29.53 28.55 29.25 10,544,738 -0.15(-0.51%)
Oct 05, 2018 29.45 29.63 29.32 29.40 3,264,892 -0.23(-0.77%)
Oct 04, 2018 29.29 29.65 29.24 29.63 1,965,005 -0.15(-0.50%)
Oct 03, 2018 30.21 30.30 29.72 29.78 2,626,235 -0.24(-0.80%)
Oct 02, 2018 29.65 30.11 29.60 30.02 2,575,794 +0.46(+1.55%)
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.