Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 20.32 20.34 19.73 20.24 11,033,938 -0.39(-1.91%)
Dec 28, 2018 20.74 20.78 20.44 20.63 7,315,600 +0.69(+3.44%)
Dec 27, 2018 19.71 19.96 19.48 19.94 5,538,187 +0.13(+0.67%)
Dec 26, 2018 19.59 19.82 19.10 19.81 4,903,876 +0.23(+1.17%)
Dec 24, 2018 19.79 19.88 19.49 19.58 4,075,336 +0.11(+0.54%)
Dec 21, 2018 19.85 19.97 19.40 19.48 8,083,590 -0.44(-2.22%)
Dec 20, 2018 20.28 20.34 19.72 19.92 6,685,669 +0.13(+0.66%)
Dec 19, 2018 20.10 20.25 19.62 19.79 6,355,472 -0.23(-1.15%)
Dec 18, 2018 20.41 20.42 19.97 20.02 4,514,746 -0.32(-1.59%)
Dec 17, 2018 20.73 20.79 20.24 20.34 3,999,920 -0.22(-1.09%)
Dec 14, 2018 20.65 20.81 20.51 20.56 4,281,251 -0.53(-2.53%)
Dec 13, 2018 21.27 21.35 20.89 21.10 5,167,663 -0.24(-1.14%)
Dec 12, 2018 21.53 21.73 21.33 21.34 6,331,765 +0.44(+2.08%)
Dec 11, 2018 21.63 21.63 20.83 20.91 8,159,929 -0.42(-1.95%)
Dec 10, 2018 21.48 21.48 21.14 21.32 6,470,971 +0.37(+1.78%)
Dec 07, 2018 21.36 21.43 20.84 20.95 4,934,707 -0.55(-2.57%)
Dec 06, 2018 21.77 21.82 21.14 21.50 8,232,442 +0.22(+1.02%)
Dec 04, 2018 21.92 21.96 21.26 21.28 5,681,630 -0.80(-3.63%)
Dec 03, 2018 22.05 22.15 21.94 22.09 4,212,857 +0.41(+1.89%)
Nov 30, 2018 21.84 21.90 21.43 21.68 5,875,640 -0.38(-1.72%)
Nov 29, 2018 22.11 22.40 21.96 22.05 5,213,799 -0.03(-0.14%)
Nov 28, 2018 21.88 22.10 21.57 22.09 9,429,051 +0.70(+3.25%)
Nov 27, 2018 21.79 21.81 21.36 21.39 7,248,674 -0.29(-1.32%)
Nov 26, 2018 21.55 21.70 21.50 21.68 4,296,400 +0.04(+0.20%)
Nov 23, 2018 22.01 22.05 21.51 21.63 6,005,623 +0.13(+0.61%)
Nov 21, 2018 21.50 21.50 21.50 0 +0.25(+1.17%)
Nov 20, 2018 21.76 21.87 21.21 21.25 13,713,745 -0.27(-1.24%)
Nov 19, 2018 21.74 21.91 21.41 21.52 8,310,081 +0.05(+0.23%)
Nov 16, 2018 21.67 21.91 21.35 21.47 11,868,233 -0.40(-1.82%)
Nov 15, 2018 22.60 22.63 21.68 21.87 15,548,991 -0.83(-3.64%)
Nov 14, 2018 23.37 23.42 22.53 22.70 6,720,098 -0.33(-1.43%)
Nov 13, 2018 23.42 23.45 22.85 23.02 12,579,156 -0.65(-2.73%)
Nov 12, 2018 24.11 24.26 23.65 23.67 14,187,837 -2.28(-8.79%)
Nov 09, 2018 27.22 27.30 25.78 25.95 8,058,172 -1.15(-4.24%)
Nov 08, 2018 27.59 27.70 27.03 27.10 4,480,278 -0.97(-3.45%)
Nov 07, 2018 28.14 28.18 27.85 28.07 3,532,123 +0.86(+3.18%)
Nov 06, 2018 26.79 27.30 26.60 27.21 3,905,806 -0.26(-0.95%)
Nov 05, 2018 27.68 27.89 27.44 27.47 3,132,383 +0.42(+1.56%)
Nov 02, 2018 27.13 27.39 26.80 27.05 2,846,445 -0.49(-1.78%)
Nov 01, 2018 27.30 27.69 27.25 27.54 2,774,005 +0.56(+2.07%)
Oct 31, 2018 27.21 27.21 26.85 26.98 3,091,329 -0.25(-0.94%)
Oct 30, 2018 27.54 27.75 27.14 27.23 4,025,236 -0.96(-3.42%)
Oct 29, 2018 28.82 28.84 28.03 28.20 4,890,449 -0.29(-1.00%)
Oct 26, 2018 28.63 28.84 28.33 28.48 7,020,074 -0.22(-0.76%)
Oct 25, 2018 28.49 28.91 28.26 28.70 5,806,132 +0.47(+1.67%)
Oct 24, 2018 28.47 28.47 28.17 28.23 5,043,427 -0.06(-0.22%)
Oct 23, 2018 28.36 28.61 27.85 28.29 7,120,166 +1.27(+4.69%)
Oct 22, 2018 27.17 27.26 26.95 27.02 5,363,666 +0.11(+0.39%)
Oct 19, 2018 26.52 26.98 26.51 26.92 3,635,516 +0.56(+2.12%)
Oct 18, 2018 26.28 26.88 26.24 26.36 5,170,331 -0.42(-1.58%)
Oct 17, 2018 26.64 27.08 26.59 26.78 7,895,041 +0.72(+2.77%)
Oct 16, 2018 26.87 26.87 25.92 26.06 6,372,832 -0.93(-3.43%)
Oct 15, 2018 26.91 27.28 26.88 26.98 6,235,749 +0.09(+0.32%)
Oct 12, 2018 27.31 27.31 26.61 26.90 6,375,465 -0.67(-2.41%)
Oct 11, 2018 28.35 28.41 27.37 27.56 6,290,511 -0.36(-1.29%)
Oct 10, 2018 28.08 28.54 27.92 27.92 7,356,635 +0.27(+0.99%)
Oct 09, 2018 27.60 27.87 27.47 27.65 7,868,768 -0.07(-0.25%)
Oct 08, 2018 27.89 27.98 27.06 27.72 11,126,063 -0.14(-0.51%)
Oct 05, 2018 27.91 28.08 27.79 27.86 3,444,884 -0.22(-0.77%)
Oct 04, 2018 27.76 28.10 27.71 28.08 2,073,334 -0.11(-0.38%)
Oct 03, 2018 28.60 28.68 28.13 28.18 2,774,520 -0.23(-0.80%)
Oct 02, 2018 28.07 28.50 28.02 28.41 2,721,230 +0.43(+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.