Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.41 21.76 20.96 21.21 5,483,167 -0.07(-0.34%)
Dec 28, 2018 21.82 21.93 21.21 21.28 6,009,600 -0.32(-1.50%)
Dec 27, 2018 21.41 21.60 20.69 21.60 6,709,465 -0.24(-1.11%)
Dec 26, 2018 20.72 21.86 19.84 21.85 9,446,299 +1.33(+6.46%)
Dec 24, 2018 21.14 21.27 20.41 20.52 3,768,455 -0.93(-4.33%)
Dec 21, 2018 21.70 22.22 21.26 21.45 12,337,684 -0.36(-1.67%)
Dec 20, 2018 22.86 23.47 21.68 21.81 7,638,481 -1.41(-6.09%)
Dec 19, 2018 23.80 24.38 23.06 23.23 7,323,435 -0.40(-1.68%)
Dec 18, 2018 24.37 24.49 23.47 23.62 10,144,606 -0.75(-3.08%)
Dec 17, 2018 24.28 24.94 24.20 24.37 8,193,973 -0.06(-0.23%)
Dec 14, 2018 24.98 25.43 24.30 24.43 8,537,541 -0.86(-3.39%)
Dec 13, 2018 25.16 25.48 24.48 25.29 7,370,221 -0.02(-0.10%)
Dec 12, 2018 25.11 26.05 25.04 25.31 7,440,309 +0.61(+2.49%)
Dec 11, 2018 25.61 25.84 24.14 24.70 8,483,400 -0.56(-2.21%)
Dec 10, 2018 26.31 26.60 24.67 25.25 8,365,366 -1.41(-5.30%)
Dec 07, 2018 28.19 28.53 26.63 26.67 6,383,413 -0.72(-2.63%)
Dec 06, 2018 27.61 27.65 26.64 27.39 6,988,726 -0.92(-3.25%)
Dec 04, 2018 29.41 29.54 28.23 28.31 4,470,778 -1.17(-3.97%)
Dec 03, 2018 29.41 29.96 29.11 29.48 4,553,439 +1.10(+3.87%)
Nov 30, 2018 28.29 28.43 27.66 28.38 6,677,759 -0.33(-1.15%)
Nov 29, 2018 28.64 29.19 28.45 28.71 3,702,718 +0.23(+0.79%)
Nov 28, 2018 28.32 28.76 27.93 28.49 4,857,742 +0.15(+0.51%)
Nov 27, 2018 28.45 28.71 28.06 28.34 4,991,306 -0.23(-0.82%)
Nov 26, 2018 28.57 29.00 28.24 28.58 5,862,654 +0.41(+1.46%)
Nov 23, 2018 28.07 28.35 27.63 28.16 2,303,158 -0.95(-3.25%)
Nov 21, 2018 29.11 29.11 29.11 0 +1.10(+3.92%)
Nov 20, 2018 28.78 29.03 27.69 28.01 7,080,451 -1.50(-5.09%)
Nov 19, 2018 29.80 30.22 29.38 29.51 4,125,178 -0.73(-2.40%)
Nov 16, 2018 29.95 30.41 29.65 30.24 5,398,007 +0.36(+1.19%)
Nov 15, 2018 28.98 30.11 28.87 29.88 5,432,501 +0.70(+2.41%)
Nov 14, 2018 29.28 29.75 28.83 29.18 6,867,134 +0.71(+2.50%)
Nov 13, 2018 29.14 29.78 28.44 28.47 6,512,914 -0.65(-2.25%)
Nov 12, 2018 30.34 30.40 29.09 29.12 4,701,741 -0.83(-2.78%)
Nov 09, 2018 28.38 30.22 28.29 29.96 9,689,306 +0.86(+2.94%)
Nov 08, 2018 30.25 30.56 29.02 29.10 5,192,702 -1.45(-4.73%)
Nov 07, 2018 30.77 31.20 30.17 30.55 4,504,774 +0.38(+1.26%)
Nov 06, 2018 30.52 30.70 29.82 30.17 3,558,199 -0.19(-0.64%)
Nov 05, 2018 29.63 30.59 29.60 30.36 5,062,607 +1.32(+4.56%)
Nov 02, 2018 29.90 30.27 28.68 29.04 8,842,533 -0.36(-1.24%)
Nov 01, 2018 30.46 31.41 28.83 29.40 11,583,053 -1.16(-3.81%)
Oct 31, 2018 30.62 31.56 30.46 30.56 6,002,114 +0.31(+1.01%)
Oct 30, 2018 28.88 30.31 28.82 30.26 5,941,598 +1.03(+3.51%)
Oct 29, 2018 30.41 30.62 28.76 29.23 4,828,180 -0.98(-3.24%)
Oct 26, 2018 30.36 30.64 29.57 30.21 4,006,482 -0.61(-1.99%)
Oct 25, 2018 31.11 31.43 30.49 30.82 4,324,320 +0.15(+0.47%)
Oct 24, 2018 32.53 32.64 30.62 30.68 4,381,470 -1.46(-4.55%)
Oct 23, 2018 32.62 32.62 31.49 32.14 4,465,515 -1.22(-3.66%)
Oct 22, 2018 34.01 34.04 33.11 33.36 3,899,694 -0.65(-1.92%)
Oct 19, 2018 33.97 34.50 33.73 34.01 3,921,570 +0.22(+0.65%)
Oct 18, 2018 33.99 34.26 33.46 33.79 4,048,199 -0.76(-2.19%)
Oct 17, 2018 35.44 35.55 34.19 34.55 5,892,454 -0.98(-2.76%)
Oct 16, 2018 35.84 35.89 35.31 35.53 4,313,577 -0.05(-0.13%)
Oct 15, 2018 36.21 36.56 35.52 35.58 3,454,964 -0.45(-1.24%)
Oct 12, 2018 36.28 36.37 35.15 36.03 5,187,839 +0.40(+1.12%)
Oct 11, 2018 36.82 36.82 35.27 35.63 5,730,016 -1.41(-3.81%)
Oct 10, 2018 39.08 39.25 36.99 37.04 6,804,831 -2.32(-5.88%)
Oct 09, 2018 38.68 39.94 38.47 39.36 5,503,888 +1.04(+2.71%)
Oct 08, 2018 37.97 38.66 37.57 38.32 3,925,007 +0.02(+0.04%)
Oct 05, 2018 38.74 39.02 37.94 38.30 3,725,068 -0.40(-1.03%)
Oct 04, 2018 38.72 39.57 38.57 38.70 4,500,769 -0.32(-0.82%)
Oct 03, 2018 38.91 39.17 38.60 39.02 3,933,627 +0.26(+0.68%)
Oct 02, 2018 38.76 38.87 38.29 38.76 2,472,213 +0.15(+0.39%)
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.